Brazilian Rare Earths Limited (BRELY)
OTCMKTS · Delayed Price · Currency is USD
7.11
+0.21 (3.04%)
Aug 19, 2025, 4:00 PM EDT
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Aug 20, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Aug 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 3.04% | 2,000 |
| Aug 18, 2025 | 7.32 | 7.32 | 6.90 | 6.90 | 6.90 | -7.38% | 600 |
| Aug 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | 108 |
| Aug 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 50 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.97% | 510 |
| Aug 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 102 |
| Aug 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 5 |
| Aug 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.20% | 250 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3 |
| Aug 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.18% | 100 |
| Aug 1, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jul 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 86 |
| Jul 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jul 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jul 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jul 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.94% | 100 |
| Jul 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.00% | 710 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 22, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -5.88% | 1,000 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.71% | 10,000 |
| Jul 18, 2025 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 2.53% | 1,150 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | 230 |
| Jul 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.88% | 1,010 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8,000 |
| Jul 14, 2025 | 7.40 | 8.50 | 7.40 | 8.50 | 8.50 | 6.25% | 6,536 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20 |
| Jul 10, 2025 | 8.00 | 8.00 | 7.93 | 8.00 | 8.00 | 2.30% | 1,854 |
| Jul 9, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Jul 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Jul 7, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 4.27% | 619 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.71% | 100 |
| Jun 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 10 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 26, 2025 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 5.00% | 10,000 |
| Jun 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 5,000 |
| Jun 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 14 |
| Jun 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 18, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 1.25% | 5,100 |
| Jun 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 16, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -0.62% | 14,205 |
| Jun 13, 2025 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | -9.04% | 2,610 |
| Jun 12, 2025 | 8.30 | 8.85 | 8.20 | 8.85 | 8.85 | 7.93% | 27,604 |
| Jun 11, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 10.81% | 5,003 |