Altona Rare Earths (REE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Altona Rare Earths

Date Open High Low Close* Volume
19/10/2023 3.88p 3.88p 3.50p 3.88p 50090
18/10/2023 3.88p 4.25p 3.50p 3.88p 1232890
17/10/2023 3.75p 3.75p 3.50p 3.75p 23086
16/10/2023 3.75p 3.75p 3.50p 3.75p 29008
13/10/2023 3.75p 3.75p 3.50p 3.75p 40
12/10/2023 3.75p 4.00p 3.50p 3.75p 173410
11/10/2023 3.75p 3.75p 3.75p 3.75p 500
10/10/2023 3.75p 4.00p 3.55p 3.75p 40013
09/10/2023 3.75p 4.00p 3.75p 3.75p 14777
06/10/2023 3.75p 3.79p 3.75p 3.75p 500000
05/10/2023 3.75p 3.75p 3.51p 3.75p 28
04/10/2023 3.75p 4.00p 3.75p 3.75p 4000
03/10/2023 3.75p 4.00p 3.50p 3.75p 137000
02/10/2023 3.75p 3.79p 3.53p 3.75p 121718
29/09/2023 3.63p 3.89p 3.27p 3.75p 639008
28/09/2023 3.63p 3.70p 3.34p 3.63p 8332
27/09/2023 4.00p 4.00p 3.25p 3.63p 480936
26/09/2023 4.13p 4.13p 3.62p 3.88p 159123
25/09/2023 4.00p 4.25p 4.00p 4.25p 217329
22/09/2023 4.00p 4.10p 3.82p 4.00p 60015
21/09/2023 4.38p 4.38p 3.55p 3.90p 589362
20/09/2023 4.38p 4.44p 4.26p 4.38p 79981
19/09/2023 4.63p 4.63p 4.38p 4.38p 300058
18/09/2023 4.63p 4.78p 4.50p 4.63p 325103
15/09/2023 4.75p 4.75p 4.31p 4.63p 650000
14/09/2023 4.75p 4.75p 4.51p 4.75p 3000
13/09/2023 4.75p 4.75p 4.51p 4.75p 3711
12/09/2023 4.75p 5.00p 4.50p 4.75p 560490
11/09/2023 4.75p 4.75p 4.51p 4.75p 260
08/09/2023 4.75p 4.75p 4.70p 4.75p 27408
07/09/2023 4.75p 4.75p 4.51p 4.75p 48550
06/09/2023 4.75p 4.90p 4.75p 4.75p 0
05/09/2023 4.75p 4.75p 4.72p 4.75p 15000
04/09/2023 4.75p 4.75p 4.51p 4.75p 165986
01/09/2023 4.75p 4.75p 4.53p 4.75p 22231
31/08/2023 4.75p 4.75p 4.53p 4.75p 5266
30/08/2023 4.75p 4.75p 4.75p 4.75p 4189
29/08/2023 4.88p 4.88p 4.51p 4.75p 358618
25/08/2023 4.88p 4.88p 4.82p 4.88p 100000
24/08/2023 4.88p 4.98p 4.80p 4.88p 254468
23/08/2023 4.88p 4.99p 4.88p 4.88p 275200
22/08/2023 4.88p 4.89p 4.88p 4.88p 5000
21/08/2023 4.88p 4.94p 4.55p 4.88p 442959
18/08/2023 4.75p 4.95p 4.53p 4.88p 391854
17/08/2023 4.88p 4.90p 4.53p 4.75p 75095
16/08/2023 5.13p 5.34p 4.56p 4.88p 560629
15/08/2023 4.75p 4.90p 4.55p 4.75p 256459
14/08/2023 4.63p 4.90p 4.53p 4.85p 832223
11/08/2023 4.63p 4.63p 4.50p 4.63p 2438
10/08/2023 4.63p 4.69p 4.50p 4.63p 11150
09/08/2023 4.63p 4.63p 4.50p 4.63p 100003
08/08/2023 4.63p 4.63p 4.50p 4.63p 42948
07/08/2023 4.63p 4.74p 4.50p 4.63p 6827
04/08/2023 4.75p 4.88p 4.63p 4.63p 0
03/08/2023 4.63p 4.63p 4.50p 4.63p 142265
02/08/2023 4.63p 4.75p 4.51p 4.63p 593467
01/08/2023 4.63p 4.75p 4.50p 4.63p 14834
31/07/2023 4.63p 4.75p 4.50p 4.63p 315298
28/07/2023 4.63p 4.63p 4.63p 4.63p 0
27/07/2023 4.75p 4.75p 4.63p 4.63p 113021
26/07/2023 4.13p 4.74p 4.13p 4.63p 809440
25/07/2023 4.13p 4.20p 4.13p 4.13p 78500
24/07/2023 4.25p 4.25p 4.00p 4.13p 369292
21/07/2023 4.25p 4.35p 4.03p 4.35p 580000
20/07/2023 4.25p 4.49p 4.02p 4.25p 118813
19/07/2023 5.00p 5.00p 4.00p 4.25p 1339650
18/07/2023 5.00p 5.00p 4.76p 5.00p 2220
17/07/2023 5.00p 5.10p 4.75p 5.00p 371935
14/07/2023 5.00p 5.10p 5.00p 5.00p 21442
13/07/2023 5.00p 5.00p 4.95p 5.00p 0
12/07/2023 5.13p 5.13p 4.75p 5.00p 256327
11/07/2023 5.38p 5.39p 5.00p 5.13p 114547
10/07/2023 5.50p 5.50p 5.25p 5.38p 66947
07/07/2023 5.50p 5.50p 5.00p 5.50p 104297
06/07/2023 5.50p 5.60p 5.25p 5.50p 62289
05/07/2023 5.00p 5.70p 4.76p 5.50p 786251
04/07/2023 5.00p 5.00p 4.75p 5.00p 467980
03/07/2023 5.00p 5.00p 4.75p 5.00p 109788
30/06/2023 5.13p 5.13p 4.75p 5.00p 853191
29/06/2023 5.13p 5.17p 5.01p 5.13p 92607
28/06/2023 5.13p 5.13p 5.02p 5.13p 56395
27/06/2023 5.38p 5.38p 5.02p 5.13p 58138
26/06/2023 5.38p 5.40p 5.25p 5.38p 38933
23/06/2023 5.38p 5.40p 5.26p 5.38p 403709
22/06/2023 5.38p 5.40p 5.25p 5.38p 201025
21/06/2023 5.38p 5.38p 5.38p 5.38p 0
20/06/2023 5.50p 5.55p 5.10p 5.38p 192252
19/06/2023 5.50p 5.55p 5.26p 5.50p 67758
16/06/2023 5.50p 5.59p 5.26p 5.50p 510622
15/06/2023 5.50p 5.60p 5.26p 5.50p 174467
14/06/2023 5.38p 5.50p 5.25p 5.50p 310856
13/06/2023 5.50p 5.69p 5.25p 5.38p 433916
12/06/2023 6.00p 6.00p 5.00p 5.45p 1331328
09/06/2023 5.75p 7.40p 5.50p 6.00p 948347

*Close Price adjusted for both dividends and splits