Brazilian Rare Earths Limited (ASX:BRE)
Australia
· Delayed Price · Currency is AUD 4.000
-0.040 (-0.99%)
At close: Dec 5, 2025
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.16 | 3.99 | 4.00 | 4.00 | -0.99% | 458,888 |
| Dec 4, 2025 | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -1.70% | 207,652 |
| Dec 3, 2025 | 4.12 | 4.33 | 4.03 | 4.11 | 4.11 | -1.20% | 240,596 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.03 | 4.16 | 4.16 | -1.19% | 254,558 |
| Dec 1, 2025 | 4.35 | 4.44 | 4.20 | 4.21 | 4.21 | -3.22% | 366,932 |
| Nov 28, 2025 | 4.44 | 4.45 | 4.31 | 4.35 | 4.35 | 0.46% | 223,467 |
| Nov 27, 2025 | 4.36 | 4.58 | 4.31 | 4.33 | 4.33 | -1.81% | 134,285 |
| Nov 26, 2025 | 4.54 | 4.56 | 4.30 | 4.41 | 4.41 | -0.68% | 275,563 |
| Nov 25, 2025 | 4.35 | 4.52 | 4.30 | 4.44 | 4.44 | 3.26% | 133,593 |
| Nov 24, 2025 | 4.30 | 4.49 | 4.29 | 4.30 | 4.30 | 0.94% | 2,945,494 |
| Nov 21, 2025 | 4.45 | 4.48 | 4.17 | 4.26 | 4.26 | -5.33% | 597,109 |
| Nov 20, 2025 | 4.40 | 4.65 | 4.39 | 4.50 | 4.50 | 4.17% | 345,427 |
| Nov 19, 2025 | 4.27 | 4.39 | 4.16 | 4.32 | 4.32 | 1.41% | 297,140 |
| Nov 18, 2025 | 4.38 | 4.49 | 4.17 | 4.26 | 4.26 | -3.18% | 412,257 |
| Nov 17, 2025 | 4.24 | 4.42 | 4.18 | 4.40 | 4.40 | 0.46% | 253,427 |
| Nov 14, 2025 | 4.45 | 4.47 | 4.28 | 4.38 | 4.38 | -2.67% | 464,876 |
| Nov 13, 2025 | 4.77 | 4.77 | 4.22 | 4.50 | 4.50 | -4.46% | 703,916 |
| Nov 12, 2025 | 4.71 | 4.79 | 4.63 | 4.71 | 4.71 | -0.21% | 187,306 |
| Nov 11, 2025 | 4.78 | 4.82 | 4.55 | 4.72 | 4.72 | -0.63% | 289,130 |
| Nov 10, 2025 | 4.68 | 4.89 | 4.67 | 4.75 | 4.75 | 2.15% | 471,837 |
| Nov 7, 2025 | 4.70 | 4.80 | 4.59 | 4.65 | 4.65 | -1.69% | 306,339 |
| Nov 6, 2025 | 5.01 | 5.07 | 4.69 | 4.73 | 4.73 | -2.27% | 600,910 |
| Nov 5, 2025 | 5.33 | 5.33 | 4.69 | 4.84 | 4.84 | -12.32% | 1,079,663 |
| Nov 4, 2025 | 5.66 | 5.66 | 5.43 | 5.52 | 5.52 | -2.82% | 242,143 |
| Nov 3, 2025 | 5.82 | 5.88 | 5.64 | 5.68 | 5.68 | -0.70% | 398,213 |
| Oct 31, 2025 | 5.46 | 5.77 | 5.46 | 5.72 | 5.72 | 5.93% | 588,124 |
| Oct 30, 2025 | 5.52 | 5.60 | 5.30 | 5.40 | 5.40 | -2.17% | 420,417 |
| Oct 29, 2025 | 5.20 | 5.63 | 5.03 | 5.52 | 5.52 | 6.36% | 696,797 |
| Oct 28, 2025 | 5.10 | 5.26 | 4.82 | 5.19 | 5.19 | -1.70% | 708,272 |
| Oct 27, 2025 | 5.33 | 5.52 | 5.10 | 5.28 | 5.28 | -1.12% | 678,757 |
| Oct 24, 2025 | 5.57 | 5.57 | 5.32 | 5.34 | 5.34 | -2.91% | 497,524 |
| Oct 23, 2025 | 5.39 | 5.58 | 5.37 | 5.50 | 5.50 | 0.36% | 341,955 |
| Oct 22, 2025 | 5.71 | 5.71 | 5.35 | 5.48 | 5.48 | -7.12% | 952,266 |
| Oct 21, 2025 | 5.90 | 6.02 | 5.71 | 5.90 | 5.90 | 3.69% | 1,086,487 |
| Oct 20, 2025 | 5.76 | 6.02 | 5.65 | 5.69 | 5.69 | 0.18% | 1,205,663 |
| Oct 17, 2025 | 5.51 | 5.89 | 5.43 | 5.68 | 5.68 | -0.70% | 912,946 |
| Oct 16, 2025 | 5.68 | 5.79 | 5.42 | 5.72 | 5.72 | 3.06% | 911,660 |
| Oct 15, 2025 | 5.55 | 5.85 | 5.13 | 5.55 | 5.55 | 3.93% | 1,741,404 |
| Oct 14, 2025 | 5.24 | 5.59 | 5.24 | 5.34 | 5.34 | 6.80% | 1,667,431 |
| Oct 10, 2025 | 4.98 | 5.10 | 4.76 | 5.00 | 5.00 | 1.42% | 597,978 |
| Oct 9, 2025 | 4.69 | 5.05 | 4.60 | 4.93 | 4.93 | 8.59% | 1,244,452 |
| Oct 8, 2025 | 4.41 | 4.55 | 4.40 | 4.54 | 4.54 | 3.89% | 422,628 |
| Oct 7, 2025 | 4.62 | 4.65 | 4.30 | 4.37 | 4.37 | -5.00% | 527,478 |
| Oct 6, 2025 | 4.20 | 4.67 | 4.20 | 4.60 | 4.60 | 10.58% | 604,663 |
| Oct 3, 2025 | 4.19 | 4.19 | 3.98 | 4.16 | 4.16 | -0.72% | 495,349 |
| Oct 2, 2025 | 3.85 | 4.24 | 3.84 | 4.19 | 4.19 | 8.27% | 859,978 |
| Oct 1, 2025 | 3.72 | 3.87 | 3.70 | 3.87 | 3.87 | 3.20% | 330,965 |
| Sep 30, 2025 | 3.76 | 3.80 | 3.70 | 3.75 | 3.75 | -0.27% | 315,468 |
| Sep 29, 2025 | 3.80 | 3.88 | 3.75 | 3.76 | 3.76 | 0.53% | 260,300 |
| Sep 26, 2025 | 3.76 | 3.83 | 3.69 | 3.74 | 3.74 | -0.27% | 191,954 |
| Sep 25, 2025 | 3.52 | 3.85 | 3.52 | 3.75 | 3.75 | 6.23% | 374,424 |
| Sep 24, 2025 | 3.58 | 3.58 | 3.50 | 3.53 | 3.53 | -1.40% | 222,805 |
| Sep 23, 2025 | 3.72 | 3.74 | 3.50 | 3.58 | 3.58 | -5.29% | 188,196 |
| Sep 22, 2025 | 3.79 | 3.84 | 3.61 | 3.78 | 3.78 | 0.27% | 134,918 |
| Sep 19, 2025 | 3.67 | 3.77 | 3.55 | 3.77 | 3.77 | 2.72% | 439,754 |
| Sep 18, 2025 | 3.56 | 3.67 | 3.43 | 3.67 | 3.67 | 3.09% | 260,103 |
| Sep 17, 2025 | 3.45 | 3.68 | 3.32 | 3.56 | 3.56 | 9.88% | 982,662 |
| Sep 16, 2025 | 3.08 | 3.29 | 3.02 | 3.24 | 3.24 | 6.93% | 614,185 |
| Sep 15, 2025 | 2.95 | 3.13 | 2.90 | 3.03 | 3.03 | 3.41% | 539,475 |
| Sep 12, 2025 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | -0.68% | 156,509 |
| Sep 11, 2025 | 3.10 | 3.10 | 2.91 | 2.95 | 2.95 | -5.14% | 204,029 |
| Sep 10, 2025 | 3.11 | 3.11 | 2.95 | 3.11 | 3.11 | - | 131,523 |
| Sep 9, 2025 | 3.08 | 3.16 | 3.05 | 3.11 | 3.11 | 0.97% | 187,447 |
| Sep 8, 2025 | 3.15 | 3.24 | 3.05 | 3.08 | 3.08 | -2.22% | 200,592 |
| Sep 5, 2025 | 3.24 | 3.26 | 3.05 | 3.15 | 3.15 | -5.97% | 395,915 |
| Sep 4, 2025 | 3.00 | 3.38 | 3.00 | 3.35 | 3.35 | 17.54% | 1,475,447 |
| Sep 3, 2025 | 2.48 | 2.88 | 2.48 | 2.85 | 2.85 | 16.33% | 782,921 |
| Sep 2, 2025 | 2.31 | 2.48 | 2.28 | 2.45 | 2.45 | 6.06% | 374,564 |
| Sep 1, 2025 | 2.32 | 2.33 | 2.26 | 2.31 | 2.31 | -0.86% | 127,837 |
| Aug 29, 2025 | 2.19 | 2.38 | 2.19 | 2.33 | 2.33 | 6.39% | 335,036 |
| Aug 28, 2025 | 2.17 | 2.19 | 2.10 | 2.19 | 2.19 | 1.86% | 139,319 |
| Aug 27, 2025 | 2.09 | 2.15 | 2.03 | 2.15 | 2.15 | 2.87% | 148,805 |
| Aug 26, 2025 | 2.07 | 2.09 | 2.02 | 2.09 | 2.09 | 0.97% | 42,499 |
| Aug 25, 2025 | 2.05 | 2.08 | 2.00 | 2.07 | 2.07 | - | 362,259 |
| Aug 22, 2025 | 2.11 | 2.11 | 2.00 | 2.07 | 2.07 | 0.98% | 110,706 |
| Aug 21, 2025 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 855,812 |
| Aug 20, 2025 | 2.13 | 2.14 | 1.98 | 2.00 | 2.00 | -5.66% | 653,556 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.05 | 2.12 | 2.12 | 0.95% | 311,843 |
| Aug 18, 2025 | 2.21 | 2.23 | 2.09 | 2.10 | 2.10 | -4.98% | 717,890 |
| Aug 15, 2025 | 2.23 | 2.26 | 2.18 | 2.21 | 2.21 | -0.90% | 176,725 |
| Aug 14, 2025 | 2.33 | 2.35 | 2.23 | 2.23 | 2.23 | -4.29% | 105,683 |
| Aug 13, 2025 | 2.31 | 2.37 | 2.26 | 2.33 | 2.33 | 2.64% | 124,962 |
| Aug 12, 2025 | 2.22 | 2.34 | 2.22 | 2.27 | 2.27 | 2.25% | 136,063 |
| Aug 11, 2025 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | -1.77% | 85,218 |
| Aug 8, 2025 | 2.27 | 2.30 | 2.23 | 2.26 | 2.26 | -1.74% | 58,013 |
| Aug 7, 2025 | 2.35 | 2.42 | 2.26 | 2.30 | 2.30 | -2.13% | 222,208 |
| Aug 6, 2025 | 2.29 | 2.42 | 2.29 | 2.35 | 2.35 | 2.62% | 122,190 |
| Aug 5, 2025 | 2.26 | 2.32 | 2.23 | 2.29 | 2.29 | 1.33% | 132,737 |
| Aug 4, 2025 | 2.13 | 2.31 | 2.13 | 2.26 | 2.26 | 4.63% | 151,231 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.05 | 2.16 | 2.16 | -1.82% | 187,094 |
| Jul 31, 2025 | 2.27 | 2.29 | 2.16 | 2.20 | 2.20 | -3.93% | 299,196 |
| Jul 30, 2025 | 2.30 | 2.37 | 2.24 | 2.29 | 2.29 | -0.43% | 162,194 |
| Jul 29, 2025 | 2.40 | 2.40 | 2.27 | 2.30 | 2.30 | -4.17% | 250,289 |
| Jul 28, 2025 | 2.44 | 2.49 | 2.40 | 2.40 | 2.40 | -1.23% | 108,626 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | 0.41% | 161,782 |
| Jul 24, 2025 | 2.57 | 2.62 | 2.37 | 2.42 | 2.42 | -5.47% | 632,908 |
| Jul 23, 2025 | 2.54 | 2.65 | 2.49 | 2.56 | 2.56 | 1.19% | 326,472 |
| Jul 22, 2025 | 2.59 | 2.63 | 2.49 | 2.53 | 2.53 | -2.69% | 265,621 |
| Jul 21, 2025 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -3.70% | 203,804 |
| Jul 18, 2025 | 2.57 | 2.72 | 2.49 | 2.70 | 2.70 | 10.20% | 413,101 |