Skip to main content
Heavy Rare Earths Limited (ASX:HRE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0420
+0.0020 (5.00%)
Mar 9, 2026, 3:58 PM AEST

Heavy Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.042.56%400
Mar 5, 20260.040.040.040.040.04-76,928
Mar 4, 20260.040.040.040.040.04-52,635
Mar 3, 20260.040.040.040.040.04-9.30%210,000
Mar 2, 20260.040.040.040.040.044.88%655,777
Feb 27, 20260.040.040.040.040.04-4.65%14,893
Feb 26, 20260.040.040.040.040.042.38%350,000
Feb 25, 20260.040.040.040.040.04-105,022
Feb 24, 20260.040.040.040.040.04-4.55%238,197
Feb 23, 20260.040.040.040.040.0410.00%17,251
Feb 20, 20260.040.040.040.040.04-4.76%728,049
Feb 19, 20260.040.040.040.040.04-4.55%67,535
Feb 18, 20260.040.040.040.040.044.76%1,241,189
Feb 17, 20260.040.040.040.040.04-4.55%13,949
Feb 16, 20260.040.040.040.040.04-2.22%391,124
Feb 13, 20260.050.050.040.050.05-4.26%47,476
Feb 12, 20260.040.050.040.050.0514.63%70,639
Feb 11, 20260.040.040.040.040.04-25,170
Feb 10, 20260.050.050.040.040.04-12.77%1,417,410
Feb 9, 20260.050.050.050.050.056.82%120,209
Feb 6, 20260.060.060.040.040.04-20.00%1,071,710
Feb 5, 20260.050.060.050.060.0625.00%1,689,289
Feb 4, 20260.050.050.040.040.04-8.33%634,318
Feb 2, 20260.050.050.050.050.05-1,058
Jan 30, 20260.050.050.050.050.05-9.43%361,099
Jan 29, 20260.050.050.050.050.05-12,092
Jan 28, 20260.050.050.050.050.05-172,959
Jan 27, 20260.050.050.050.050.051.92%333,304
Jan 23, 20260.050.050.050.050.051.96%208,947
Jan 22, 20260.060.060.050.050.05-15.00%461,594
Jan 20, 20260.060.060.060.060.061.69%112,573
Jan 19, 20260.060.060.060.060.063.51%196,809
Jan 16, 20260.060.060.060.060.061.79%307,911
Jan 15, 20260.060.060.060.060.06-6.67%363,173
Jan 14, 20260.060.060.060.060.0611.11%339,023
Jan 13, 20260.060.060.050.050.05-3.57%110,148
Jan 12, 20260.050.060.050.060.063.70%117,292
Jan 9, 20260.050.050.050.050.0510.20%386,590
Jan 8, 20260.050.050.050.050.05-5.77%317,234
Jan 7, 20260.060.060.050.050.054.00%601,491
Jan 6, 20260.060.060.050.050.05-12.28%879,738
Jan 5, 20260.050.060.050.060.0614.00%231,776
Jan 2, 20260.050.050.050.050.05-414,241
Dec 31, 20250.050.050.050.050.058.70%604,538
Dec 30, 20250.050.050.050.050.05-4.17%10,026
Dec 29, 20250.050.050.050.050.0514.29%328,793
Dec 24, 20250.040.040.040.040.045.00%551,280
Dec 23, 20250.040.040.040.040.04-305,986
Dec 22, 20250.040.040.040.040.042.56%61,269
Dec 19, 20250.040.040.040.040.04-284,549
Dec 18, 20250.040.040.040.040.042.63%135,414
Dec 17, 20250.040.040.040.040.04-5.00%659,146
Dec 16, 20250.040.040.040.040.04-4.76%284,469
Dec 15, 20250.050.050.040.040.04-6.67%1,028,405
Dec 12, 20250.040.060.040.050.0525.00%7,360,331
Dec 11, 20250.040.040.040.040.04-84,029
Dec 10, 20250.040.040.040.040.04-10.00%26,900
Dec 5, 20250.040.040.040.040.0411.11%77,502
Dec 4, 20250.040.040.040.040.04-5.26%338,620
Dec 3, 20250.040.040.040.040.04-5.00%242,240
Dec 2, 20250.040.040.040.040.048.11%25,000
Dec 1, 20250.040.040.040.040.04-23,133
Nov 28, 20250.040.040.040.040.04-7.50%100,990
Nov 27, 20250.040.040.040.040.04-2.44%200,999
Nov 26, 20250.040.040.040.040.047.89%61,028
Nov 21, 20250.040.040.040.040.04-4,551
Nov 20, 20250.040.040.040.040.04-5.00%120,899
Nov 19, 20250.040.040.040.040.04-4.76%18,518
Nov 18, 20250.040.040.040.040.045.00%57,680
Nov 17, 20250.040.040.040.040.04-6.98%199,919
Nov 14, 20250.040.040.040.040.04-10
Nov 13, 20250.050.050.040.040.04-10.42%20,086
Nov 12, 20250.040.050.040.050.0529.73%174,551
Nov 11, 20250.040.040.040.040.04-153,556
Nov 7, 20250.040.040.040.040.04-50,000
Nov 6, 20250.040.040.040.040.04-191,599
Nov 5, 20250.040.040.040.040.04-5.13%261,947
Nov 4, 20250.040.040.040.040.04-2.50%55,750
Nov 3, 20250.050.050.040.040.04-13.04%531,368
Oct 31, 20250.050.050.050.050.05-4.17%288,220
Oct 30, 20250.050.050.050.050.05-2.04%17,922
Oct 29, 20250.050.050.050.050.05-76,763
Oct 28, 20250.050.050.050.050.05-2.00%165,301
Oct 27, 20250.050.050.050.050.05-7.41%164,497
Oct 24, 20250.060.060.050.050.05-1.82%38,527
Oct 23, 20250.060.060.050.060.06-280,514
Oct 22, 20250.060.060.060.060.06-8.33%793,000
Oct 21, 20250.050.060.050.060.0617.65%419,869
Oct 20, 20250.060.060.050.050.05-5.56%542,585
Oct 17, 20250.070.070.050.050.05-19.40%1,347,438
Oct 16, 20250.060.070.060.070.0711.67%2,099,116
Oct 15, 20250.050.060.050.060.0621.21%8,131,389
Oct 14, 20250.050.050.050.050.053.13%250,895
Oct 13, 20250.050.050.050.050.05-4.00%1,227,093
Oct 10, 20250.050.050.050.050.052.04%496,541
Oct 9, 20250.050.050.050.050.05-3.92%37,347
Oct 8, 20250.050.050.050.050.05-17,255
Oct 7, 20250.050.050.050.050.05-1.92%97,431
Oct 6, 20250.050.060.050.050.054.00%367,090
Oct 3, 20250.050.050.050.050.05-1,122