Altona Rare Earths Plc (LON:REE)
London
· Delayed Price · Currency is GBP · Price in GBX 3.600
+0.200 (5.88%)
At close: Mar 6, 2026
Altona Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.33 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 9,335,115 |
| Mar 5, 2026 | 3.65 | 3.75 | 3.40 | 3.40 | 3.40 | -5.56% | 6,954,690 |
| Mar 4, 2026 | 3.35 | 3.80 | 3.13 | 3.60 | 3.60 | 5.88% | 12,308,340 |
| Mar 3, 2026 | 3.60 | 3.40 | 3.40 | 3.40 | 3.40 | -6.85% | 25,139,750 |
| Mar 2, 2026 | 4.06 | 3.90 | 3.62 | 3.65 | 3.65 | -6.41% | 28,452,044 |
| Feb 27, 2026 | 3.35 | 4.07 | 3.31 | 3.90 | 3.90 | 27.87% | 51,227,820 |
| Feb 26, 2026 | 3.30 | 3.36 | 3.00 | 3.05 | 3.05 | -7.58% | 14,569,880 |
| Feb 25, 2026 | 3.38 | 3.48 | 3.48 | 3.30 | 3.30 | - | 12,438,982 |
| Feb 24, 2026 | 3.25 | 3.58 | 3.01 | 3.30 | 3.30 | 5.10% | 34,276,290 |
| Feb 23, 2026 | 2.55 | 3.57 | 2.51 | 3.14 | 3.14 | 23.62% | 55,841,750 |
| Feb 20, 2026 | 2.35 | 2.54 | 2.54 | 2.54 | 2.54 | 10.43% | 10,780,670 |
| Feb 19, 2026 | 2.45 | 2.58 | 2.10 | 2.30 | 2.30 | -8.00% | 27,971,600 |
| Feb 18, 2026 | 2.65 | 2.70 | 2.30 | 2.50 | 2.50 | -5.66% | 18,488,530 |
| Feb 17, 2026 | 2.35 | 2.88 | 2.31 | 2.65 | 2.65 | 12.77% | 39,200,280 |
| Feb 16, 2026 | 2.60 | 2.75 | 2.16 | 2.35 | 2.35 | 2.17% | 35,592,760 |
| Feb 13, 2026 | 2.00 | 2.58 | 1.93 | 2.30 | 2.30 | 19.17% | 44,840,890 |
| Feb 12, 2026 | 2.15 | 2.32 | 1.93 | 1.93 | 1.93 | -12.27% | 13,530,720 |
| Feb 11, 2026 | 1.90 | 2.60 | 1.81 | 2.20 | 2.20 | 22.22% | 66,421,180 |
| Feb 10, 2026 | 2.05 | 2.10 | 1.63 | 1.80 | 1.80 | -12.62% | 37,549,480 |
| Feb 9, 2026 | 1.45 | 2.45 | 1.43 | 2.06 | 2.06 | 58.46% | 144,230,300 |
| Feb 6, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 1,617,777 |
| Feb 5, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 2,632,567 |
| Feb 4, 2026 | 1.35 | 1.60 | 1.34 | 1.35 | 1.35 | - | 23,169,200 |
| Feb 3, 2026 | 1.28 | 1.37 | 1.24 | 1.35 | 1.35 | 5.88% | 4,873,214 |
| Feb 2, 2026 | 1.33 | 1.33 | 1.16 | 1.28 | 1.28 | -5.56% | 8,327,855 |
| Jan 30, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 2,029,036 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.30 | 1.36 | 1.36 | -4.56% | 4,405,909 |
| Jan 28, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 7.14% | 9,511,669 |
| Jan 27, 2026 | 1.33 | 1.45 | 1.31 | 1.33 | 1.33 | 2.31% | 13,059,920 |
| Jan 26, 2026 | 1.20 | 1.40 | 1.16 | 1.30 | 1.30 | 8.33% | 16,515,750 |
| Jan 23, 2026 | 1.25 | 1.23 | 1.16 | 1.20 | 1.20 | -4.00% | 2,641,981 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 2,607,970 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 621,427 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 1,300,893 |
| Jan 19, 2026 | 1.25 | 1.34 | 1.21 | 1.25 | 1.25 | - | 6,891,911 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,165,433 |
| Jan 15, 2026 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -1.96% | 5,245,873 |
| Jan 14, 2026 | 1.20 | 1.35 | 1.19 | 1.28 | 1.28 | 6.25% | 14,012,470 |
| Jan 13, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | 2.13% | 1,143,807 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.10 | 1.18 | 1.18 | -7.84% | 6,020,862 |
| Jan 9, 2026 | 1.28 | 1.26 | 1.25 | 1.28 | 1.28 | - | 4,234,845 |
| Jan 8, 2026 | 1.28 | 1.27 | 1.25 | 1.28 | 1.28 | 2.00% | 1,485,241 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 2,654,582 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.04% | 4,491,027 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 1,853,060 |
| Jan 2, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | 2.04% | 3,980,288 |
| Dec 31, 2025 | 1.28 | 1.27 | 1.20 | 1.23 | 1.23 | -3.92% | 1,472,130 |
| Dec 30, 2025 | 1.20 | 1.29 | 1.21 | 1.28 | 1.28 | 6.25% | 4,784,071 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | 2.13% | 5,165,567 |
| Dec 24, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 706,118 |
| Dec 23, 2025 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | - | 2,448,076 |
| Dec 22, 2025 | 1.28 | 1.25 | 1.15 | 1.18 | 1.18 | -9.62% | 5,435,386 |
| Dec 19, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | - | 4,706,312 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 1.96% | 1,927,202 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.25 | 1.28 | 1.28 | -3.77% | 3,505,553 |
| Dec 16, 2025 | 1.35 | 1.34 | 1.30 | 1.33 | 1.33 | -1.85% | 793,264 |
| Dec 15, 2025 | 1.45 | 1.42 | 1.31 | 1.35 | 1.35 | -4.26% | 5,206,492 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.05% | 720,876 |
| Dec 11, 2025 | 1.50 | 1.49 | 1.42 | 1.43 | 1.43 | -5.00% | 1,410,087 |
| Dec 10, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 941,224 |
| Dec 9, 2025 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 584,537 |
| Dec 8, 2025 | 1.55 | 1.53 | 1.45 | 1.50 | 1.50 | -3.23% | 2,641,335 |
| Dec 5, 2025 | 1.55 | 1.53 | 1.51 | 1.55 | 1.55 | - | 321,135 |
| Dec 4, 2025 | 1.53 | 1.53 | 1.45 | 1.55 | 1.55 | 1.64% | 681,498 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.46 | 1.53 | 1.53 | - | 1,448,163 |
| Dec 2, 2025 | 1.48 | 1.52 | 1.45 | 1.53 | 1.53 | 3.39% | 3,287,782 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -4.84% | 2,530,405 |
| Nov 28, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 5,005,613 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 703,331 |
| Nov 26, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 6.90% | 3,627,438 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 349,530 |
| Nov 24, 2025 | 1.53 | 1.50 | 1.45 | 1.48 | 1.48 | -3.28% | 1,877,413 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,267,152 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 594,076 |
| Nov 19, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 8,677,412 |
| Nov 18, 2025 | 1.58 | 1.57 | 1.50 | 1.53 | 1.53 | -3.17% | 9,176,397 |
| Nov 17, 2025 | 1.58 | 1.64 | 1.52 | 1.58 | 1.58 | - | 8,082,713 |
| Nov 14, 2025 | 1.65 | 1.70 | 1.53 | 1.58 | 1.58 | -2.78% | 7,556,441 |
| Nov 13, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -4.71% | 3,921,571 |
| Nov 12, 2025 | 1.75 | 1.80 | 1.63 | 1.70 | 1.70 | -2.86% | 8,089,368 |
| Nov 11, 2025 | 1.60 | 1.75 | 1.55 | 1.75 | 1.75 | 9.37% | 8,278,794 |
| Nov 10, 2025 | 1.75 | 1.87 | 1.50 | 1.60 | 1.60 | -8.57% | 18,499,180 |
| Nov 7, 2025 | 1.80 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 2,266,570 |
| Nov 6, 2025 | 1.75 | 1.89 | 1.75 | 1.80 | 1.80 | 2.86% | 1,271,085 |
| Nov 5, 2025 | 1.85 | 1.90 | 1.74 | 1.75 | 1.75 | -5.41% | 2,721,211 |
| Nov 4, 2025 | 1.95 | 1.98 | 1.80 | 1.85 | 1.85 | -6.57% | 4,780,950 |
| Nov 3, 2025 | 2.00 | 2.07 | 1.94 | 1.98 | 1.98 | -1.00% | 2,074,337 |
| Oct 31, 2025 | 2.05 | 2.14 | 1.97 | 2.00 | 2.00 | -5.66% | 2,078,502 |
| Oct 30, 2025 | 2.15 | 2.12 | 1.85 | 2.12 | 2.12 | - | 6,447,104 |
| Oct 29, 2025 | 2.15 | 2.20 | 1.81 | 2.12 | 2.12 | 8.72% | 10,349,480 |
| Oct 28, 2025 | 2.30 | 2.50 | 1.83 | 1.95 | 1.95 | -2.50% | 20,179,030 |
| Oct 27, 2025 | 2.30 | 2.30 | 1.81 | 2.00 | 2.00 | -14.89% | 6,086,565 |
| Oct 24, 2025 | 2.15 | 2.50 | 1.91 | 2.35 | 2.35 | 4.91% | 17,783,360 |
| Oct 23, 2025 | 2.20 | 2.30 | 1.87 | 2.24 | 2.24 | -0.88% | 12,769,510 |
| Oct 22, 2025 | 2.35 | 2.32 | 2.00 | 2.26 | 2.26 | -9.60% | 22,183,790 |
| Oct 21, 2025 | 2.45 | 2.76 | 2.20 | 2.50 | 2.50 | -1.57% | 16,162,000 |
| Oct 20, 2025 | 2.30 | 2.70 | 2.26 | 2.54 | 2.54 | 10.43% | 22,760,470 |
| Oct 17, 2025 | 2.30 | 2.40 | 2.00 | 2.30 | 2.30 | -1.71% | 35,570,250 |
| Oct 16, 2025 | 2.10 | 2.40 | 1.90 | 2.34 | 2.34 | 11.43% | 36,390,400 |
| Oct 15, 2025 | 2.08 | 2.14 | 1.86 | 2.10 | 2.10 | - | 32,043,630 |