Altona Rare Earths Plc (LON:REE)
London · Delayed Price · Currency is GBP · Price in GBX 1.930
-0.270 (-12.27%)
Feb 12, 2026, 4:39 PM GMT
Altona Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.26 | 2.32 | 2.11 | 2.24 | - | 1.82% | 8,266,066 |
| Feb 11, 2026 | 1.90 | 2.60 | 1.81 | 2.20 | 2.20 | 22.22% | 66,421,180 |
| Feb 10, 2026 | 2.05 | 2.10 | 1.63 | 1.80 | 1.80 | -12.62% | 37,549,480 |
| Feb 9, 2026 | 1.45 | 2.45 | 1.43 | 2.06 | 2.06 | 58.46% | 144,230,300 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 1,617,777 |
| Feb 5, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 2,632,567 |
| Feb 4, 2026 | 1.35 | 1.60 | 1.34 | 1.35 | 1.35 | - | 23,169,200 |
| Feb 3, 2026 | 1.28 | 1.37 | 1.24 | 1.35 | 1.35 | 5.88% | 4,873,214 |
| Feb 2, 2026 | 1.33 | 1.33 | 1.16 | 1.28 | 1.28 | -5.56% | 8,327,855 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 2,029,036 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.30 | 1.36 | 1.36 | -4.56% | 4,405,909 |
| Jan 28, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 7.14% | 9,511,669 |
| Jan 27, 2026 | 1.33 | 1.45 | 1.31 | 1.33 | 1.33 | 2.31% | 13,059,920 |
| Jan 26, 2026 | 1.20 | 1.40 | 1.16 | 1.30 | 1.30 | 8.33% | 16,515,750 |
| Jan 23, 2026 | 1.25 | 1.23 | 1.16 | 1.20 | 1.20 | -4.00% | 2,641,981 |
| 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 | 1.22 | 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 | 1.28 | 1.26 | 1.25 | 1.28 | 1.28 | - | 4,234,845 |
| Jan 8, 2026 | 1.28 | 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 | 1.25 | 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 | 1.25 | 1.28 | 1.28 | -3.77% | 3,505,553 |
| 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 | 1.53 | 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 |