Brazilian Rare Earths Limited (BRETF)
OTCMKTS · Delayed Price · Currency is USD
4.030
+0.110 (2.81%)
At close: Jun 5, 2026
BRETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.81% | 112 |
| Jun 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -8.84% | 339 |
| May 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 527 |
| May 18, 2026 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.58% | 2,505 |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.59% | 100 |
| May 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 18.06% | 7,081 |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,365 |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.31% | 100 |
| Apr 28, 2026 | 3.21 | 3.69 | 3.21 | 3.69 | 3.69 | 4.10% | 12,200 |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 268 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.33% | 1,000 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 15.99% | 635 |
| Apr 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -16.36% | 250 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | 1,500 |
| Apr 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.66% | 300 |
| Apr 8, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 25.05% | 14,000 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -0.96% | 2,000 |
| Apr 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -22.17% | 900 |
| Mar 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 1,000 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 2,000 |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 16.79% | 400 |
| Mar 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -12.35% | 705 |
| Mar 2, 2026 | 4.34 | 4.34 | 3.91 | 3.91 | 3.91 | 49.14% | 350 |
| Feb 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 3,000 |
| Feb 9, 2026 | 2.76 | 2.80 | 2.70 | 2.70 | 2.70 | -4.93% | 3,590 |
| Feb 5, 2026 | 2.84 | 3.03 | 2.84 | 2.84 | 2.84 | -6.89% | 900 |
| Feb 4, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | 1.90% | 12,700 |
| Feb 3, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 9.23% | 3,040 |
| Feb 2, 2026 | 2.74 | 2.98 | 2.74 | 2.74 | 2.74 | -5.03% | 2,955 |
| Jan 29, 2026 | 2.89 | 2.89 | 2.65 | 2.89 | 2.89 | -7.23% | 800 |
| Jan 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 6.14% | 1,900 |
| Jan 26, 2026 | 2.78 | 3.12 | 2.78 | 2.93 | 2.93 | 19.59% | 13,950 |
| Jan 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -26.65% | 1,005 |
| Dec 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 15,100 |
| Dec 19, 2025 | 2.92 | 3.30 | 2.92 | 3.30 | 3.30 | 7.49% | 10,100 |
| Dec 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 13.70% | 2,036 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.78% | 3,145 |
| Dec 11, 2025 | 2.68 | 2.96 | 2.68 | 2.96 | 2.96 | 14.73% | 2,533 |
| Dec 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -9.79% | 600 |
| Dec 9, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | 600 |