Altona Rare Earths Plc (LON:REE)
London · Delayed Price · Currency is GBP · Price in GBX 2.595
+0.295 (12.83%)
May 28, 2026, 4:29 PM GMT
Altona Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.30 | 2.40 | 2.27 | 2.27 | - | -1.30% | 1,254,390 |
| May 27, 2026 | 2.50 | 2.60 | 2.23 | 2.30 | 2.30 | -8.00% | 8,405,158 |
| May 26, 2026 | 2.50 | 2.60 | 2.30 | 2.50 | 2.50 | - | 6,580,918 |
| May 22, 2026 | 2.50 | 2.65 | 2.42 | 2.50 | 2.50 | - | 4,010,613 |
| May 21, 2026 | 2.65 | 2.66 | 2.42 | 2.50 | 2.50 | -7.41% | 8,437,633 |
| May 20, 2026 | 2.55 | 2.70 | 2.38 | 2.70 | 2.70 | 5.06% | 6,360,244 |
| May 19, 2026 | 2.90 | 2.80 | 2.32 | 2.57 | 2.57 | -11.38% | 23,867,230 |
| May 18, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 3,305,459 |
| May 15, 2026 | 2.80 | 3.03 | 2.80 | 3.00 | 3.00 | 7.14% | 4,933,890 |
| May 14, 2026 | 2.90 | 2.90 | 2.73 | 2.80 | 2.80 | -3.45% | 3,568,401 |
| May 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 4,706,037 |
| May 12, 2026 | 3.00 | 2.98 | 2.81 | 2.90 | 2.90 | -1.69% | 4,993,244 |
| May 11, 2026 | 3.15 | 3.28 | 2.63 | 2.95 | 2.95 | -7.81% | 33,495,040 |
| May 8, 2026 | 3.40 | 3.49 | 3.12 | 3.20 | 3.20 | 6.67% | 13,062,160 |
| May 7, 2026 | 2.90 | 3.18 | 2.71 | 3.00 | 3.00 | -6.25% | 18,153,860 |
| May 6, 2026 | 3.45 | 3.60 | 2.82 | 3.20 | 3.20 | -13.51% | 46,727,150 |
| May 5, 2026 | 4.25 | 4.60 | 3.42 | 3.70 | 3.70 | -11.90% | 28,011,130 |
| May 1, 2026 | 4.50 | 4.57 | 4.10 | 4.20 | 4.20 | -6.67% | 12,411,130 |
| Apr 30, 2026 | 3.90 | 4.78 | 3.98 | 4.50 | 4.50 | 15.38% | 17,227,880 |
| Apr 29, 2026 | 3.85 | 4.00 | 3.76 | 3.90 | 3.90 | - | 3,572,013 |
| Apr 28, 2026 | 4.10 | 4.20 | 3.70 | 3.90 | 3.90 | -4.88% | 11,374,030 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.04 | 4.10 | 4.10 | 2.50% | 6,552,354 |
| Apr 24, 2026 | 4.10 | 4.28 | 3.94 | 4.00 | 4.00 | -2.91% | 8,901,299 |
| Apr 23, 2026 | 4.10 | 4.20 | 4.06 | 4.12 | 4.12 | 0.49% | 4,625,508 |
| Apr 22, 2026 | 4.25 | 4.38 | 4.10 | 4.10 | 4.10 | -3.53% | 8,117,542 |
| Apr 21, 2026 | 4.20 | 4.37 | 4.09 | 4.25 | 4.25 | -1.16% | 6,371,666 |
| Apr 20, 2026 | 4.00 | 4.30 | 3.88 | 4.30 | 4.30 | 7.50% | 15,480,560 |
| Apr 17, 2026 | 3.90 | 4.29 | 3.60 | 4.00 | 4.00 | - | 31,164,590 |
| Apr 16, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 7,488,143 |
| Apr 15, 2026 | 3.95 | 4.40 | 3.81 | 4.00 | 4.00 | 1.27% | 45,168,570 |
| Apr 14, 2026 | 3.70 | 4.30 | 3.61 | 3.95 | 3.95 | 14.49% | 21,302,390 |
| Apr 13, 2026 | 3.55 | 3.70 | 3.24 | 3.45 | 3.45 | -2.82% | 5,260,683 |
| Apr 10, 2026 | 3.25 | 3.70 | 3.28 | 3.55 | 3.55 | 9.23% | 14,670,720 |
| Apr 9, 2026 | 3.15 | 3.50 | 3.00 | 3.25 | 3.25 | 3.17% | 9,380,285 |
| Apr 8, 2026 | 2.80 | 3.17 | 2.71 | 3.15 | 3.15 | 12.50% | 6,062,558 |
| Apr 7, 2026 | 2.85 | 2.88 | 2.70 | 2.80 | 2.80 | -1.75% | 5,535,615 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.60 | 2.85 | 2.85 | -3.39% | 7,460,098 |
| Apr 1, 2026 | 3.10 | 3.30 | 2.83 | 2.95 | 2.95 | - | 4,870,329 |
| Mar 31, 2026 | 2.95 | 3.08 | 2.80 | 2.95 | 2.95 | - | 12,450,550 |
| Mar 30, 2026 | 3.00 | 3.29 | 2.91 | 2.95 | 2.95 | 3.87% | 7,700,520 |
| Mar 27, 2026 | 3.05 | 3.28 | 2.84 | 2.84 | 2.84 | -3.73% | 12,100,590 |
| Mar 26, 2026 | 3.05 | 3.20 | 2.70 | 2.95 | 2.95 | -4.84% | 20,114,810 |
| Mar 25, 2026 | 3.65 | 4.10 | 3.00 | 3.10 | 3.10 | -15.07% | 21,999,390 |
| Mar 24, 2026 | 2.90 | 3.78 | 2.95 | 3.65 | 3.65 | 30.36% | 24,372,230 |
| Mar 23, 2026 | 2.80 | 3.00 | 2.53 | 2.80 | 2.80 | -3.45% | 11,286,010 |
| Mar 20, 2026 | 3.05 | 3.13 | 2.80 | 2.90 | 2.90 | -4.92% | 6,625,429 |
| Mar 19, 2026 | 3.30 | 3.25 | 2.73 | 3.05 | 3.05 | -4.69% | 18,382,120 |
| Mar 18, 2026 | 3.10 | 3.28 | 3.00 | 3.20 | 3.20 | 3.23% | 6,393,821 |
| Mar 17, 2026 | 3.45 | 3.54 | 3.03 | 3.10 | 3.10 | -10.14% | 9,151,266 |
| Mar 16, 2026 | 3.30 | 3.53 | 3.21 | 3.45 | 3.45 | 7.81% | 8,809,740 |