Altona Rare Earths Plc (LON:REE)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
-0.050 (-4.00%)
At close: Jan 23, 2026
Altona Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | - | -1.76% | 558,933 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 2,607,970 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 621,427 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 1,300,893 |
| Jan 19, 2026 | 1.25 | 1.34 | 1.21 | 1.25 | 1.25 | - | 6,891,911 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,165,433 |
| Jan 15, 2026 | 1.28 | 1.30 | 1.30 | 1.25 | 1.25 | -1.96% | 5,245,873 |
| Jan 14, 2026 | 1.20 | 1.35 | 1.19 | 1.28 | 1.28 | 6.25% | 14,012,470 |
| Jan 13, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | 2.13% | 1,143,807 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.10 | 1.18 | 1.18 | -7.84% | 6,020,862 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.25 | 1.28 | 1.28 | - | 3,734,845 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.25 | 1.28 | 1.28 | 2.00% | 1,485,241 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,654,582 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.04% | 4,491,027 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 1,853,060 |
| Jan 2, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.04% | 3,980,288 |
| Dec 31, 2025 | 1.28 | 1.27 | 1.20 | 1.23 | 1.23 | -3.92% | 1,472,130 |
| Dec 30, 2025 | 1.20 | 1.29 | 1.21 | 1.28 | 1.28 | 6.25% | 4,784,071 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | 2.13% | 5,165,567 |
| Dec 24, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 706,118 |
| Dec 23, 2025 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | - | 2,448,076 |
| Dec 22, 2025 | 1.28 | 1.25 | 1.15 | 1.18 | 1.18 | -9.62% | 5,435,386 |
| Dec 19, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | - | 4,706,312 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.96% | 1,927,202 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.77% | 2,935,597 |
| Dec 16, 2025 | 1.35 | 1.34 | 1.30 | 1.33 | 1.33 | -1.85% | 793,264 |
| Dec 15, 2025 | 1.45 | 1.42 | 1.31 | 1.35 | 1.35 | -4.26% | 5,206,492 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.05% | 720,876 |
| Dec 11, 2025 | 1.50 | 1.49 | 1.42 | 1.43 | 1.43 | -5.00% | 1,410,087 |
| Dec 10, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 941,224 |
| Dec 9, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 584,537 |
| Dec 8, 2025 | 1.55 | 1.53 | 1.45 | 1.50 | 1.50 | -3.23% | 2,641,335 |
| Dec 5, 2025 | 1.55 | 1.53 | 1.51 | 1.55 | 1.55 | - | 321,135 |
| Dec 4, 2025 | 1.53 | 1.53 | 1.45 | 1.55 | 1.55 | 1.64% | 681,498 |
| Dec 3, 2025 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | - | 1,448,163 |
| Dec 2, 2025 | 1.48 | 1.52 | 1.45 | 1.53 | 1.53 | 3.39% | 3,287,782 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -4.84% | 2,530,405 |
| Nov 28, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 5,005,613 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 703,331 |
| Nov 26, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 3,627,438 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 349,530 |
| Nov 24, 2025 | 1.53 | 1.50 | 1.45 | 1.48 | 1.48 | -3.28% | 1,877,413 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,267,152 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 594,076 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 8,677,412 |
| Nov 18, 2025 | 1.58 | 1.57 | 1.50 | 1.53 | 1.53 | -3.17% | 9,176,397 |
| Nov 17, 2025 | 1.58 | 1.64 | 1.52 | 1.58 | 1.58 | - | 8,082,713 |
| Nov 14, 2025 | 1.65 | 1.70 | 1.53 | 1.58 | 1.58 | -2.78% | 7,556,441 |
| Nov 13, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -4.71% | 3,921,571 |
| Nov 12, 2025 | 1.75 | 1.80 | 1.63 | 1.70 | 1.70 | -2.86% | 8,089,368 |