Skip to main content
Harena Rare Earths Plc (LON:HREE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.350
-0.450 (-11.84%)
At close: Mar 9, 2026

Harena Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.653.693.203.353.35-11.84%1,481,714
Mar 6, 20263.554.003.403.803.8011.11%4,914,011
Mar 5, 20264.004.103.423.423.42-14.50%7,410,793
Mar 4, 20263.504.303.354.004.0011.11%13,081,390
Mar 3, 20263.173.603.203.603.6012.50%6,549,643
Mar 2, 20263.253.503.003.203.203.23%6,424,696
Feb 27, 20263.003.402.853.103.10-3.13%3,193,106
Feb 26, 20263.103.202.883.203.203.23%2,084,462
Feb 25, 20262.903.182.533.103.106.90%3,328,303
Feb 24, 20262.953.202.802.902.90-1.69%3,318,017
Feb 23, 20262.653.092.542.952.9511.32%4,630,236
Feb 20, 20262.652.802.502.652.65-309,637
Feb 19, 20262.452.802.402.652.658.16%5,772,853
Feb 18, 20262.352.592.412.452.454.26%3,877,737
Feb 17, 20262.352.502.232.352.35-242,344
Feb 16, 20262.302.502.262.352.352.17%455,532
Feb 13, 20262.302.402.232.302.30-898,776
Feb 12, 20262.302.382.232.302.30-549,271
Feb 11, 20262.302.402.232.302.302.68%703,145
Feb 10, 20262.202.302.142.242.241.82%1,250,154
Feb 9, 20262.202.302.102.202.20-1,117,053
Feb 6, 20262.352.402.102.202.20-4.35%2,178,105
Feb 5, 20262.402.502.302.302.30-4.17%284,310
Feb 4, 20262.402.502.332.402.40-2,043,109
Feb 3, 20262.502.362.362.402.404.35%4,614,335
Feb 2, 20262.362.362.302.302.30-4.17%2,256,989
Jan 30, 20262.402.502.302.402.404.35%2,861,551
Jan 29, 20262.402.502.302.302.30-2.13%6,642,363
Jan 28, 20262.342.402.342.352.352.17%2,054,872
Jan 27, 20262.202.402.142.302.306.98%933,205
Jan 26, 20262.052.501.882.152.1513.16%10,196,020
Jan 23, 20261.902.001.851.901.90-1,675,469
Jan 22, 20261.902.041.751.901.90-5.00%1,310,328
Jan 21, 20261.852.061.752.002.008.11%502,113
Jan 20, 20262.052.171.751.851.85-9.76%1,110,224
Jan 19, 20261.852.181.752.052.0510.81%3,000,524
Jan 16, 20261.852.001.751.851.852.78%140,344
Jan 15, 20261.621.901.621.801.805.88%1,139,994
Jan 14, 20261.701.801.701.701.70-5.56%830,055
Jan 13, 20261.651.801.601.801.805.88%1,042,683
Jan 12, 20261.601.791.571.701.706.25%1,201,203
Jan 9, 20261.401.701.491.601.6014.29%204,848
Jan 8, 20261.601.701.321.401.40-12.50%1,564,738
Jan 7, 20261.601.701.501.601.60-166,020
Jan 6, 20261.651.701.521.601.60-3.03%620,707
Jan 5, 20261.651.801.531.651.65-85,777
Jan 2, 20261.771.801.531.651.65-1,191,639
Dec 31, 20251.601.801.681.651.652.48%10,745
Dec 30, 20251.601.681.501.611.610.63%274,397
Dec 29, 20251.601.681.511.601.60-500,369
Dec 24, 20251.551.681.501.601.603.23%490,419
Dec 23, 20251.651.791.401.551.55-6.06%1,422,690
Dec 22, 20251.651.791.501.651.65-1,964,472
Dec 19, 20251.601.791.521.651.653.12%415,023
Dec 18, 20251.751.821.401.601.60-8.57%3,695,958
Dec 17, 20251.751.821.721.751.75-2,535
Dec 16, 20251.751.801.721.751.75-114,045
Dec 15, 20251.751.831.701.751.75-1,102,786
Dec 12, 20251.821.821.651.751.75-2.78%218,748
Dec 11, 20251.781.821.801.801.801.41%440,465
Dec 10, 20251.721.821.711.781.78-388,396
Dec 9, 20251.781.821.721.781.78-207,500
Dec 8, 20251.781.841.711.781.78-599,363
Dec 5, 20251.781.881.701.781.78-3.53%212,214
Dec 4, 20251.901.981.711.841.84-5.64%2,567,833
Dec 3, 20251.952.061.851.951.952.63%586,239
Dec 2, 20251.951.981.901.901.902.70%636,854
Dec 1, 20251.801.801.801.851.852.78%1,263,003
Nov 28, 20251.901.911.731.801.80-5.26%661,594
Nov 27, 20251.901.911.801.901.905.56%1,279,814
Nov 26, 20252.002.001.801.801.80-5.26%1,298,834
Nov 25, 20252.001.971.801.901.90-5.00%977,862
Nov 24, 20252.002.041.902.002.002.56%395,000
Nov 21, 20251.951.861.861.951.95-70,000
Nov 20, 20251.952.081.801.951.95-7.14%709,486
Nov 19, 20252.102.101.902.102.10-803,294
Nov 18, 20252.152.172.072.102.10-909,359
Nov 17, 20252.102.202.002.102.10-1,810,517
Nov 14, 20252.102.202.002.102.10-4.55%1,192,514
Nov 13, 20251.782.201.752.202.2010.00%3,093,193
Nov 12, 20251.852.001.732.002.002.56%1,372,538
Nov 11, 20252.052.151.801.951.95-4.88%2,198,582
Nov 10, 20252.002.152.152.052.052.50%7,537
Nov 7, 20252.102.151.902.002.00-4.76%2,192,437
Nov 6, 20252.102.072.072.102.10-4.55%541,490
Nov 5, 20252.302.302.062.202.20-4.35%1,100,460
Nov 4, 20251.902.392.002.302.3021.05%3,930,190
Nov 3, 20251.902.001.851.901.90-1,575,507
Oct 31, 20251.802.001.711.901.900.53%3,731,155
Oct 30, 20251.801.901.721.891.895.00%1,386,581
Oct 29, 20251.731.901.631.801.801.69%2,318,085
Oct 28, 20251.731.791.601.771.770.57%2,762,290
Oct 27, 20251.751.811.611.761.76-1.12%2,821,912
Oct 24, 20251.651.881.511.781.787.88%2,981,083
Oct 23, 20251.701.771.521.651.65-0.60%1,293,441
Oct 22, 20251.902.001.601.661.66-12.63%4,906,328
Oct 21, 20251.782.001.801.901.907.04%5,830,763
Oct 20, 20252.052.141.701.781.78-12.99%6,508,166
Oct 17, 20252.402.471.852.042.04-15.00%5,088,741
Oct 16, 20252.252.492.252.402.40-21,476,210