VanEck Rare Earth and Strategic Metals UCITS ETF (LON:REMX)
London · Delayed Price · Currency is GBP · Price in USD 9.47
-0.04 (-0.40%)
Aug 1, 2025, 4:35 PM BST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.70 | 9.70 | 9.40 | 9.47 | 9.47 | -0.42% | 61,462 |
| Jul 31, 2025 | 9.77 | 9.80 | 9.48 | 9.51 | 9.51 | -4.80% | 16,825 |
| Jul 30, 2025 | 10.10 | 10.26 | 9.91 | 9.99 | 9.99 | -1.77% | 15,286 |
| Jul 29, 2025 | 10.21 | 10.39 | 10.15 | 10.17 | 10.17 | -3.33% | 41,214 |
| Jul 28, 2025 | 10.65 | 10.69 | 10.33 | 10.52 | 10.52 | -1.41% | 55,464 |
| Jul 25, 2025 | 10.72 | 10.72 | 10.60 | 10.67 | 10.67 | 0.28% | 14,222 |
| Jul 24, 2025 | 10.45 | 10.78 | 10.45 | 10.64 | 10.64 | 4.31% | 54,985 |
| Jul 23, 2025 | 10.20 | 10.34 | 10.18 | 10.20 | 10.20 | 0.29% | 106,040 |
| Jul 22, 2025 | 10.04 | 10.18 | 9.85 | 10.17 | 10.17 | 0.30% | 16,799 |
| Jul 21, 2025 | 10.04 | 10.27 | 10.03 | 10.14 | 10.14 | 3.58% | 77,126 |
| Jul 18, 2025 | 9.78 | 9.82 | 9.54 | 9.79 | 9.79 | 3.82% | 18,515 |
| Jul 17, 2025 | 9.22 | 9.43 | 9.17 | 9.43 | 9.43 | 2.95% | 31,931 |
| Jul 16, 2025 | 9.20 | 9.30 | 9.11 | 9.16 | 9.16 | -0.43% | 93,564 |
| Jul 15, 2025 | 9.00 | 9.27 | 9.00 | 9.20 | 9.20 | 1.43% | 120,222 |
| Jul 14, 2025 | 9.09 | 9.13 | 8.88 | 9.07 | 9.07 | 1.11% | 29,329 |
| Jul 11, 2025 | 8.98 | 9.07 | 8.91 | 8.97 | 8.97 | 1.36% | 194,723 |
| Jul 10, 2025 | 8.28 | 8.85 | 8.20 | 8.85 | 8.85 | 10.07% | 170,668 |
| Jul 9, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -0.37% | 17,848 |
| Jul 8, 2025 | 8.03 | 8.09 | 7.94 | 8.07 | 8.07 | 1.77% | 8,273 |
| Jul 7, 2025 | 7.93 | 8.04 | 7.76 | 7.93 | 7.93 | -1.12% | 9,373 |
| Jul 4, 2025 | 8.03 | 8.05 | 7.94 | 8.02 | 8.02 | -1.60% | 5,249 |
| Jul 3, 2025 | 8.08 | 8.17 | 8.08 | 8.15 | 8.15 | 1.75% | 6,259 |
| Jul 2, 2025 | 8.05 | 8.05 | 7.79 | 8.01 | 8.01 | 2.04% | 1,866 |
| Jul 1, 2025 | 7.93 | 7.93 | 7.80 | 7.85 | 7.85 | -0.88% | 6,749 |
| Jun 30, 2025 | 7.99 | 7.99 | 7.84 | 7.92 | 7.92 | -0.75% | 7,058 |
| Jun 27, 2025 | 8.03 | 8.08 | 7.97 | 7.98 | 7.98 | -0.13% | 47,076 |
| Jun 26, 2025 | 7.78 | 8.00 | 7.78 | 7.99 | 7.99 | 3.90% | 6,424 |
| Jun 25, 2025 | 7.71 | 7.76 | 7.67 | 7.69 | 7.69 | 0.65% | 5,902 |
| Jun 24, 2025 | 7.64 | 7.73 | 7.64 | 7.64 | 7.64 | 1.46% | 5,806 |
| Jun 23, 2025 | 7.23 | 7.56 | 7.23 | 7.53 | 7.53 | -0.66% | 35,469 |
| Jun 20, 2025 | 7.64 | 7.74 | 7.57 | 7.58 | 7.58 | -0.39% | 3,708 |
| Jun 19, 2025 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | -2.31% | 7,165 |
| Jun 18, 2025 | 7.57 | 7.82 | 7.57 | 7.79 | 7.79 | 0.13% | 6,030 |
| Jun 17, 2025 | 7.86 | 7.87 | 7.78 | 7.78 | 7.78 | -0.51% | 3,564 |
| Jun 16, 2025 | 7.81 | 7.87 | 7.71 | 7.82 | 7.82 | 1.56% | 9,980 |
| Jun 13, 2025 | 7.75 | 7.75 | 7.63 | 7.70 | 7.70 | 0.26% | 6,555 |
| Jun 12, 2025 | 7.73 | 7.75 | 7.66 | 7.68 | 7.68 | -2.04% | 17,760 |
| Jun 11, 2025 | 7.79 | 7.86 | 7.75 | 7.84 | 7.84 | 1.03% | 32,745 |
| Jun 10, 2025 | 7.76 | 7.78 | 7.71 | 7.76 | 7.76 | 0.52% | 1,534 |
| Jun 9, 2025 | 7.62 | 7.74 | 7.57 | 7.72 | 7.72 | 2.66% | 15,719 |
| Jun 6, 2025 | 7.55 | 7.57 | 7.51 | 7.52 | 7.52 | -0.92% | 11,203 |
| Jun 5, 2025 | 7.52 | 7.64 | 7.52 | 7.59 | 7.59 | 3.97% | 10,784 |
| Jun 4, 2025 | 7.39 | 7.39 | 7.17 | 7.30 | 7.30 | 3.25% | 4,655 |
| Jun 3, 2025 | 7.07 | 7.12 | 6.96 | 7.07 | 7.07 | 1.14% | 21,208 |
| Jun 2, 2025 | 7.03 | 7.10 | 6.96 | 6.99 | 6.99 | -1.27% | 6,424 |
| May 30, 2025 | 7.10 | 7.13 | 7.01 | 7.08 | 7.08 | -0.70% | 9,229 |
| May 29, 2025 | 7.23 | 7.25 | 7.11 | 7.13 | 7.13 | 0.28% | 338 |
| May 28, 2025 | 7.05 | 7.30 | 7.05 | 7.11 | 7.11 | -0.56% | 2,099 |
| May 27, 2025 | 7.21 | 7.28 | 7.15 | 7.15 | 7.15 | -0.97% | 1,144 |
| May 23, 2025 | 7.18 | 7.31 | 7.03 | 7.22 | 7.22 | 0.84% | 6,938 |