Brazilian Rare Earths Limited (ASX:BRE)
Australia
· Delayed Price · Currency is AUD 5.03
-0.07 (-1.37%)
Apr 28, 2026, 4:10 PM AEST
Brazilian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.05 | 5.23 | 5.03 | 5.06 | - | -0.78% | 196,773 |
| Apr 27, 2026 | 4.93 | 5.17 | 4.79 | 5.10 | 5.10 | 5.37% | 299,488 |
| Apr 24, 2026 | 4.86 | 4.93 | 4.70 | 4.84 | 4.84 | - | 529,428 |
| Apr 23, 2026 | 4.74 | 5.05 | 4.74 | 4.84 | 4.84 | 2.76% | 1,039,606 |
| Apr 22, 2026 | 4.83 | 4.97 | 4.64 | 4.71 | 4.71 | -2.48% | 453,632 |
| Apr 21, 2026 | 4.80 | 5.09 | 4.80 | 4.83 | 4.83 | 8.05% | 1,193,994 |
| Apr 20, 2026 | 4.54 | 4.64 | 4.32 | 4.47 | 4.47 | 0.90% | 428,556 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.35 | 4.43 | 4.43 | -0.89% | 355,002 |
| Apr 16, 2026 | 4.50 | 4.59 | 4.40 | 4.47 | 4.47 | -1.32% | 359,758 |
| Apr 15, 2026 | 4.85 | 4.85 | 4.53 | 4.53 | 4.53 | -3.21% | 335,035 |
| Apr 14, 2026 | 4.31 | 4.77 | 4.31 | 4.68 | 4.68 | 6.61% | 281,957 |
| Apr 13, 2026 | 4.30 | 4.45 | 4.18 | 4.39 | 4.39 | -2.66% | 200,103 |
| Apr 10, 2026 | 4.44 | 4.59 | 4.17 | 4.51 | 4.51 | 2.27% | 711,178 |
| Apr 9, 2026 | 4.44 | 4.78 | 4.32 | 4.41 | 4.41 | -7.16% | 538,688 |
| Apr 8, 2026 | 4.28 | 4.75 | 4.28 | 4.75 | 4.75 | 12.56% | 829,330 |
| Apr 7, 2026 | 4.22 | 4.38 | 4.13 | 4.22 | 4.22 | 2.43% | 97,466 |
| Apr 2, 2026 | 4.50 | 4.52 | 4.10 | 4.12 | 4.12 | -8.04% | 536,108 |
| Apr 1, 2026 | 4.52 | 4.57 | 4.41 | 4.48 | 4.48 | 4.19% | 237,460 |
| Mar 31, 2026 | 4.18 | 4.35 | 3.90 | 4.30 | 4.30 | 4.12% | 362,985 |
| Mar 30, 2026 | 4.14 | 4.17 | 4.02 | 4.13 | 4.13 | -0.24% | 96,689 |
| Mar 27, 2026 | 4.15 | 4.47 | 3.97 | 4.14 | 4.14 | -3.94% | 456,590 |
| Mar 26, 2026 | 4.55 | 4.55 | 4.17 | 4.31 | 4.31 | -4.22% | 461,382 |
| Mar 25, 2026 | 4.10 | 4.58 | 4.10 | 4.50 | 4.50 | 10.02% | 648,578 |
| Mar 24, 2026 | 4.05 | 4.24 | 3.99 | 4.09 | 4.09 | 3.02% | 385,062 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.84 | 3.97 | 3.97 | -4.80% | 479,117 |
| Mar 20, 2026 | 4.31 | 4.34 | 4.10 | 4.17 | 4.17 | -1.42% | 576,298 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.21 | 4.23 | 4.23 | -10.00% | 298,233 |
| Mar 18, 2026 | 4.74 | 4.74 | 4.59 | 4.70 | 4.70 | -1.05% | 253,007 |
| Mar 17, 2026 | 4.89 | 5.01 | 4.70 | 4.75 | 4.75 | -2.86% | 575,166 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.76 | 4.89 | 4.89 | -4.12% | 504,816 |
| Mar 13, 2026 | 5.19 | 5.29 | 5.02 | 5.10 | 5.10 | -0.39% | 223,569 |
| Mar 12, 2026 | 5.59 | 5.69 | 5.07 | 5.12 | 5.12 | -9.06% | 530,919 |
| Mar 11, 2026 | 5.50 | 5.75 | 5.45 | 5.63 | 5.63 | 8.69% | 857,436 |
| Mar 10, 2026 | 5.15 | 5.44 | 5.15 | 5.18 | 5.18 | 2.57% | 603,178 |
| Mar 9, 2026 | 5.18 | 5.18 | 4.93 | 5.05 | 5.05 | -5.78% | 462,604 |
| Mar 6, 2026 | 5.05 | 5.43 | 4.84 | 5.36 | 5.36 | 2.10% | 457,109 |
| Mar 5, 2026 | 5.40 | 5.46 | 5.10 | 5.25 | 5.25 | 0.57% | 381,382 |
| Mar 4, 2026 | 5.38 | 5.38 | 4.96 | 5.22 | 5.22 | -6.45% | 1,387,132 |
| Mar 3, 2026 | 5.46 | 5.89 | 5.40 | 5.58 | 5.58 | 4.49% | 482,231 |
| Mar 2, 2026 | 5.49 | 5.51 | 5.31 | 5.34 | 5.34 | -0.37% | 465,005 |
| Feb 27, 2026 | 5.25 | 5.86 | 5.25 | 5.36 | 5.36 | 4.08% | 1,382,826 |
| Feb 26, 2026 | 5.05 | 5.29 | 5.01 | 5.15 | 5.15 | 3.83% | 502,163 |
| Feb 25, 2026 | 4.90 | 5.06 | 4.84 | 4.96 | 4.96 | 4.42% | 718,120 |
| Feb 24, 2026 | 4.85 | 5.22 | 4.58 | 4.75 | 4.75 | 3.49% | 773,621 |
| Feb 23, 2026 | 4.53 | 4.68 | 4.46 | 4.59 | 4.59 | 1.77% | 478,352 |
| Feb 20, 2026 | 4.36 | 4.64 | 4.30 | 4.51 | 4.51 | 8.94% | 389,785 |
| Feb 19, 2026 | 4.24 | 4.31 | 4.03 | 4.14 | 4.14 | -1.66% | 233,568 |
| Feb 18, 2026 | 3.97 | 4.24 | 3.97 | 4.21 | 4.21 | 6.58% | 184,224 |
| Feb 17, 2026 | 4.14 | 4.22 | 3.92 | 3.95 | 3.95 | -4.59% | 147,042 |
| Feb 16, 2026 | 4.01 | 4.15 | 3.89 | 4.14 | 4.14 | 0.49% | 239,588 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.00 | 4.12 | 4.12 | -6.15% | 339,929 |
| Feb 12, 2026 | 4.15 | 4.44 | 4.07 | 4.39 | 4.39 | 5.28% | 479,793 |
| Feb 11, 2026 | 4.03 | 4.23 | 4.00 | 4.17 | 4.17 | 8.03% | 328,836 |
| Feb 10, 2026 | 3.95 | 3.95 | 3.76 | 3.86 | 3.86 | 5.75% | 234,752 |
| Feb 9, 2026 | 3.69 | 3.79 | 3.63 | 3.65 | 3.65 | 3.99% | 320,683 |
| Feb 6, 2026 | 3.77 | 3.83 | 3.47 | 3.51 | 3.51 | -8.59% | 741,738 |
| Feb 5, 2026 | 4.15 | 4.17 | 3.82 | 3.84 | 3.84 | -5.19% | 249,235 |
| Feb 4, 2026 | 4.09 | 4.29 | 4.02 | 4.05 | 4.05 | 3.58% | 260,076 |
| Feb 3, 2026 | 3.70 | 3.98 | 3.70 | 3.91 | 3.91 | 6.25% | 251,154 |
| Feb 2, 2026 | 3.68 | 3.83 | 3.55 | 3.68 | 3.68 | -3.16% | 543,270 |
| Jan 30, 2026 | 3.90 | 4.06 | 3.75 | 3.80 | 3.80 | -4.04% | 1,021,561 |
| Jan 29, 2026 | 4.19 | 4.39 | 3.88 | 3.96 | 3.96 | -6.82% | 775,352 |
| Jan 28, 2026 | 3.93 | 4.34 | 3.86 | 4.25 | 4.25 | 7.59% | 524,836 |
| Jan 27, 2026 | 4.25 | 4.28 | 3.91 | 3.95 | 3.95 | -3.89% | 828,587 |
| Jan 23, 2026 | 4.29 | 4.36 | 4.01 | 4.11 | 4.11 | -0.24% | 689,500 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.06 | 4.12 | 4.12 | -8.04% | 554,979 |
| Jan 21, 2026 | 4.39 | 4.53 | 4.21 | 4.48 | 4.48 | 3.94% | 534,265 |
| Jan 20, 2026 | 4.49 | 4.56 | 4.24 | 4.31 | 4.31 | -2.05% | 234,475 |
| Jan 19, 2026 | 4.22 | 4.44 | 4.20 | 4.40 | 4.40 | 4.27% | 251,561 |
| Jan 16, 2026 | 4.20 | 4.24 | 4.03 | 4.22 | 4.22 | 0.48% | 242,284 |
| Jan 15, 2026 | 4.49 | 4.60 | 4.15 | 4.20 | 4.20 | -6.25% | 473,825 |
| Jan 14, 2026 | 4.20 | 4.53 | 4.20 | 4.48 | 4.48 | 6.67% | 386,886 |
| Jan 13, 2026 | 4.22 | 4.38 | 4.17 | 4.20 | 4.20 | - | 345,467 |
| Jan 12, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 123,177 |
| Jan 9, 2026 | 4.12 | 4.29 | 4.09 | 4.16 | 4.16 | 1.22% | 192,897 |
| Jan 8, 2026 | 4.14 | 4.24 | 4.09 | 4.11 | 4.11 | -0.72% | 285,015 |
| Jan 7, 2026 | 4.00 | 4.19 | 4.00 | 4.14 | 4.14 | 5.08% | 302,878 |
| Jan 6, 2026 | 4.00 | 4.10 | 3.89 | 3.94 | 3.94 | -0.51% | 446,262 |
| Jan 5, 2026 | 3.81 | 3.96 | 3.80 | 3.96 | 3.96 | 3.66% | 288,316 |
| Jan 2, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -3.54% | 391,951 |
| Dec 31, 2025 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 0.51% | 102,902 |
| Dec 30, 2025 | 3.91 | 3.99 | 3.77 | 3.94 | 3.94 | -0.25% | 213,637 |
| Dec 29, 2025 | 4.05 | 4.15 | 3.95 | 3.95 | 3.95 | -2.47% | 279,034 |
| Dec 24, 2025 | 4.00 | 4.15 | 3.89 | 4.05 | 4.05 | -1.22% | 199,782 |
| Dec 23, 2025 | 4.20 | 4.24 | 4.06 | 4.10 | 4.10 | -1.68% | 186,205 |
| Dec 22, 2025 | 4.30 | 4.40 | 4.12 | 4.17 | 4.17 | -3.02% | 186,658 |
| Dec 19, 2025 | 3.85 | 4.30 | 3.84 | 4.30 | 4.30 | 11.98% | 331,554 |
| Dec 18, 2025 | 4.35 | 4.35 | 3.75 | 3.84 | 3.84 | -6.57% | 244,875 |
| Dec 17, 2025 | 4.25 | 4.25 | 4.00 | 4.11 | 4.11 | 1.73% | 119,617 |
| Dec 16, 2025 | 4.10 | 4.27 | 3.99 | 4.04 | 4.04 | -1.46% | 314,793 |
| Dec 15, 2025 | 4.01 | 4.17 | 3.99 | 4.10 | 4.10 | 2.50% | 231,069 |
| Dec 12, 2025 | 3.99 | 4.12 | 3.90 | 4.00 | 4.00 | 2.04% | 369,032 |
| Dec 11, 2025 | 3.82 | 4.34 | 3.82 | 3.92 | 3.92 | 5.95% | 592,543 |
| Dec 10, 2025 | 3.70 | 3.77 | 3.64 | 3.70 | 3.70 | -0.54% | 314,884 |
| Dec 9, 2025 | 3.84 | 3.89 | 3.70 | 3.72 | 3.72 | -1.59% | 194,887 |
| Dec 8, 2025 | 4.00 | 4.06 | 3.70 | 3.78 | 3.78 | -5.50% | 450,199 |
| 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 |