Harena Rare Earths Plc (LON:HREE)
London
· Delayed Price · Currency is GBP · Price in GBX 3.000
-0.100 (-3.23%)
Apr 29, 2026, 8:33 AM GMT
Harena Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.15 | 3.26 | 3.00 | 3.10 | 3.10 | - | 270,033 |
| Apr 27, 2026 | 3.10 | 3.25 | 3.00 | 3.10 | 3.10 | - | 463,641 |
| Apr 24, 2026 | 3.20 | 3.25 | 3.00 | 3.10 | 3.10 | -3.13% | 307,801 |
| Apr 23, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | - | 877,298 |
| Apr 22, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | - | 330,273 |
| Apr 21, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | 1.59% | 213,252 |
| Apr 20, 2026 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.56% | 951,030 |
| Apr 17, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 519,105 |
| Apr 16, 2026 | 3.14 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 425,052 |
| Apr 15, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 1,047,043 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 3,435,895 |
| Apr 13, 2026 | 3.20 | 3.30 | 3.15 | 3.20 | 3.20 | - | 2,195,236 |
| Apr 10, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 522,319 |
| Apr 9, 2026 | 3.20 | 3.28 | 3.10 | 3.20 | 3.20 | - | 708,739 |
| Apr 8, 2026 | 3.20 | 3.29 | 3.10 | 3.20 | 3.20 | 3.23% | 1,658,743 |
| Apr 7, 2026 | 3.20 | 3.29 | 3.10 | 3.10 | 3.10 | - | 956,375 |
| Apr 2, 2026 | 3.20 | 3.29 | 3.10 | 3.10 | 3.10 | -3.13% | 1,772,643 |
| Apr 1, 2026 | 3.25 | 3.38 | 3.10 | 3.20 | 3.20 | -1.54% | 1,991,187 |
| Mar 31, 2026 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | - | 95,665 |
| Mar 30, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | -3.27% | 1,128,741 |
| Mar 27, 2026 | 3.25 | 3.38 | 3.04 | 3.36 | 3.36 | 10.53% | 1,592,532 |
| Mar 26, 2026 | 3.25 | 3.40 | 3.04 | 3.04 | 3.04 | -5.00% | 2,714,798 |
| Mar 25, 2026 | 3.05 | 3.37 | 3.00 | 3.20 | 3.20 | 4.92% | 2,238,255 |
| Mar 24, 2026 | 2.95 | 3.10 | 2.90 | 3.05 | 3.05 | -4.09% | 632,115 |
| Mar 23, 2026 | 3.05 | 3.25 | 2.70 | 3.18 | 3.18 | 6.00% | 5,298,624 |
| Mar 20, 2026 | 3.65 | 3.80 | 3.00 | 3.00 | 3.00 | -17.81% | 2,448,084 |
| Mar 19, 2026 | 4.05 | 4.10 | 3.50 | 3.65 | 3.65 | -9.88% | 2,819,813 |
| Mar 18, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 275,846 |
| Mar 17, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,728,268 |
| Mar 16, 2026 | 4.00 | 4.20 | 3.80 | 4.10 | 4.10 | 2.50% | 3,826,913 |
| Mar 13, 2026 | 3.70 | 4.06 | 3.60 | 4.00 | 4.00 | 8.11% | 2,640,694 |
| Mar 12, 2026 | 4.00 | 4.20 | 3.60 | 3.70 | 3.70 | -7.50% | 1,895,612 |
| Mar 11, 2026 | 3.75 | 4.20 | 3.65 | 4.00 | 4.00 | 6.67% | 1,901,654 |
| Mar 10, 2026 | 3.35 | 3.87 | 3.20 | 3.75 | 3.75 | 11.94% | 2,563,325 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.20 | 3.35 | 3.35 | -11.84% | 1,481,714 |
| Mar 6, 2026 | 3.55 | 4.00 | 3.40 | 3.80 | 3.80 | 11.11% | 4,914,011 |
| Mar 5, 2026 | 4.00 | 4.10 | 3.42 | 3.42 | 3.42 | -14.50% | 7,839,765 |
| Mar 4, 2026 | 3.50 | 4.30 | 3.35 | 4.00 | 4.00 | 11.11% | 13,331,390 |
| Mar 3, 2026 | 3.15 | 3.67 | 2.92 | 3.60 | 3.60 | 12.50% | 6,549,643 |
| Mar 2, 2026 | 3.25 | 3.50 | 3.00 | 3.20 | 3.20 | 3.23% | 6,424,696 |
| Feb 27, 2026 | 3.00 | 3.40 | 2.85 | 3.10 | 3.10 | -3.13% | 3,193,106 |
| Feb 26, 2026 | 3.10 | 3.20 | 2.88 | 3.20 | 3.20 | 3.23% | 2,084,462 |
| Feb 25, 2026 | 2.90 | 3.18 | 2.53 | 3.10 | 3.10 | 6.90% | 3,328,303 |
| Feb 24, 2026 | 2.95 | 3.20 | 2.80 | 2.90 | 2.90 | -1.69% | 3,318,017 |
| Feb 23, 2026 | 2.65 | 3.09 | 2.54 | 2.95 | 2.95 | 11.32% | 4,630,236 |
| Feb 20, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 309,637 |
| Feb 19, 2026 | 2.45 | 2.80 | 2.40 | 2.65 | 2.65 | 8.16% | 5,772,853 |
| Feb 18, 2026 | 2.35 | 2.59 | 2.41 | 2.45 | 2.45 | 4.26% | 3,877,737 |
| Feb 17, 2026 | 2.35 | 2.50 | 2.23 | 2.35 | 2.35 | - | 242,344 |
| Feb 16, 2026 | 2.30 | 2.50 | 2.26 | 2.35 | 2.35 | 2.17% | 455,532 |
| Feb 13, 2026 | 2.30 | 2.40 | 2.23 | 2.30 | 2.30 | - | 898,776 |
| Feb 12, 2026 | 2.30 | 2.38 | 2.23 | 2.30 | 2.30 | - | 549,271 |
| Feb 11, 2026 | 2.30 | 2.40 | 2.23 | 2.30 | 2.30 | 2.68% | 703,145 |
| Feb 10, 2026 | 2.20 | 2.30 | 2.14 | 2.24 | 2.24 | 1.82% | 1,250,154 |
| Feb 9, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,117,053 |
| Feb 6, 2026 | 2.35 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 2,178,105 |
| Feb 5, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 284,310 |
| Feb 4, 2026 | 2.40 | 2.50 | 2.33 | 2.40 | 2.40 | - | 2,043,109 |
| Feb 3, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 4,614,335 |
| Feb 2, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 2,256,989 |
| Jan 30, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 2,861,551 |
| Jan 29, 2026 | 2.35 | 2.58 | 2.30 | 2.30 | 2.30 | -2.13% | 6,642,363 |
| Jan 28, 2026 | 2.30 | 2.50 | 2.23 | 2.35 | 2.35 | 2.17% | 2,679,872 |
| Jan 27, 2026 | 2.20 | 2.40 | 2.14 | 2.30 | 2.30 | 6.98% | 933,205 |
| Jan 26, 2026 | 2.05 | 2.50 | 1.88 | 2.15 | 2.15 | 13.16% | 10,196,020 |
| Jan 23, 2026 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | - | 2,675,469 |
| Jan 22, 2026 | 1.90 | 2.04 | 1.75 | 1.90 | 1.90 | -5.00% | 1,310,328 |
| Jan 21, 2026 | 1.85 | 2.06 | 1.75 | 2.00 | 2.00 | 8.11% | 502,113 |
| Jan 20, 2026 | 2.05 | 2.17 | 1.75 | 1.85 | 1.85 | -9.76% | 1,110,224 |
| Jan 19, 2026 | 1.85 | 2.18 | 1.75 | 2.05 | 2.05 | 10.81% | 3,000,524 |
| Jan 16, 2026 | 1.85 | 2.00 | 1.75 | 1.85 | 1.85 | 2.78% | 140,344 |
| Jan 15, 2026 | 1.70 | 1.90 | 1.62 | 1.80 | 1.80 | 5.88% | 1,139,994 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 830,055 |
| Jan 13, 2026 | 1.65 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,042,683 |
| Jan 12, 2026 | 1.60 | 1.79 | 1.57 | 1.70 | 1.70 | 6.25% | 1,201,203 |
| Jan 9, 2026 | 1.40 | 1.70 | 1.49 | 1.60 | 1.60 | 14.29% | 204,848 |
| Jan 8, 2026 | 1.60 | 1.70 | 1.32 | 1.40 | 1.40 | -12.50% | 1,564,738 |
| Jan 7, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 166,020 |
| Jan 6, 2026 | 1.65 | 1.70 | 1.52 | 1.60 | 1.60 | -3.03% | 620,707 |
| Jan 5, 2026 | 1.65 | 1.80 | 1.53 | 1.65 | 1.65 | - | 85,777 |
| Jan 2, 2026 | 1.65 | 1.80 | 1.53 | 1.65 | 1.65 | - | 1,191,639 |
| Dec 31, 2025 | 1.60 | 1.80 | 1.68 | 1.65 | 1.65 | 2.48% | 10,745 |
| Dec 30, 2025 | 1.60 | 1.68 | 1.50 | 1.61 | 1.61 | 0.63% | 274,397 |
| Dec 29, 2025 | 1.60 | 1.68 | 1.51 | 1.60 | 1.60 | - | 500,369 |
| Dec 24, 2025 | 1.55 | 1.68 | 1.50 | 1.60 | 1.60 | 3.23% | 490,419 |
| Dec 23, 2025 | 1.65 | 1.79 | 1.40 | 1.55 | 1.55 | -6.06% | 1,422,690 |
| Dec 22, 2025 | 1.65 | 1.79 | 1.50 | 1.65 | 1.65 | - | 1,964,472 |
| Dec 19, 2025 | 1.60 | 1.79 | 1.52 | 1.65 | 1.65 | 3.12% | 415,023 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.40 | 1.60 | 1.60 | -8.57% | 3,695,958 |
| Dec 17, 2025 | 1.75 | 1.82 | 1.72 | 1.75 | 1.75 | - | 2,535 |
| Dec 16, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | - | 114,045 |
| Dec 15, 2025 | 1.75 | 1.83 | 1.70 | 1.75 | 1.75 | - | 1,102,786 |
| Dec 12, 2025 | 1.78 | 1.82 | 1.65 | 1.75 | 1.75 | -2.78% | 218,748 |
| Dec 11, 2025 | 1.78 | 1.82 | 1.80 | 1.80 | 1.80 | 1.41% | 440,465 |
| Dec 10, 2025 | 1.78 | 1.82 | 1.71 | 1.78 | 1.78 | - | 388,396 |
| Dec 9, 2025 | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | - | 207,500 |
| Dec 8, 2025 | 1.78 | 1.84 | 1.71 | 1.78 | 1.78 | - | 599,363 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.70 | 1.78 | 1.78 | -3.53% | 212,214 |
| Dec 4, 2025 | 1.90 | 1.98 | 1.71 | 1.84 | 1.84 | -5.64% | 2,567,833 |
| Dec 3, 2025 | 1.85 | 2.11 | 1.85 | 1.95 | 1.95 | 2.63% | 1,056,823 |