Altona Rare Earths Plc (LON:REE)
London
· Delayed Price · Currency is GBP · Price in GBX 3.783
-0.117 (-3.01%)
Apr 29, 2026, 11:06 AM GMT
Altona Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 4.20 | 3.70 | 3.90 | 3.90 | -4.88% | 11,374,030 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.04 | 4.10 | 4.10 | 2.50% | 6,552,354 |
| Apr 24, 2026 | 4.10 | 4.28 | 3.94 | 4.00 | 4.00 | -2.91% | 8,901,299 |
| Apr 23, 2026 | 4.10 | 4.20 | 4.06 | 4.12 | 4.12 | 0.49% | 4,625,508 |
| Apr 22, 2026 | 4.25 | 4.38 | 4.10 | 4.10 | 4.10 | -3.53% | 8,117,542 |
| Apr 21, 2026 | 4.20 | 4.37 | 4.09 | 4.25 | 4.25 | -1.16% | 6,371,666 |
| Apr 20, 2026 | 4.00 | 4.30 | 3.88 | 4.30 | 4.30 | 7.50% | 15,480,560 |
| Apr 17, 2026 | 3.90 | 4.29 | 3.60 | 4.00 | 4.00 | - | 31,164,590 |
| Apr 16, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 7,488,143 |
| Apr 15, 2026 | 3.95 | 4.40 | 3.81 | 4.00 | 4.00 | 1.27% | 45,168,570 |
| Apr 14, 2026 | 3.70 | 4.30 | 3.61 | 3.95 | 3.95 | 14.49% | 19,864,480 |
| Apr 13, 2026 | 3.50 | 3.70 | 3.24 | 3.45 | 3.45 | -2.82% | 5,260,683 |
| Apr 10, 2026 | 3.25 | 3.70 | 3.28 | 3.55 | 3.55 | 9.23% | 14,670,720 |
| Apr 9, 2026 | 3.15 | 3.50 | 3.00 | 3.25 | 3.25 | 3.17% | 9,380,285 |
| Apr 8, 2026 | 2.80 | 3.17 | 2.71 | 3.15 | 3.15 | 12.50% | 6,062,558 |
| Apr 7, 2026 | 2.85 | 2.88 | 2.70 | 2.80 | 2.80 | -1.75% | 5,535,615 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.60 | 2.85 | 2.85 | -3.39% | 7,460,098 |
| Apr 1, 2026 | 3.10 | 3.30 | 2.83 | 2.95 | 2.95 | - | 4,870,329 |
| Mar 31, 2026 | 2.95 | 3.08 | 2.80 | 2.95 | 2.95 | - | 12,450,550 |
| Mar 30, 2026 | 3.00 | 3.29 | 2.91 | 2.95 | 2.95 | 3.87% | 7,700,520 |
| Mar 27, 2026 | 3.05 | 3.28 | 2.84 | 2.84 | 2.84 | -3.73% | 12,100,590 |
| Mar 26, 2026 | 3.05 | 3.20 | 2.70 | 2.95 | 2.95 | -4.84% | 20,114,810 |
| Mar 25, 2026 | 3.65 | 4.10 | 3.00 | 3.10 | 3.10 | -15.07% | 21,999,390 |
| Mar 24, 2026 | 2.90 | 3.78 | 2.95 | 3.65 | 3.65 | 30.36% | 24,372,230 |
| Mar 23, 2026 | 2.80 | 3.00 | 2.53 | 2.80 | 2.80 | -3.45% | 11,286,010 |
| Mar 20, 2026 | 3.05 | 3.13 | 2.80 | 2.90 | 2.90 | -4.92% | 6,625,429 |
| Mar 19, 2026 | 3.30 | 3.25 | 2.73 | 3.05 | 3.05 | -4.69% | 18,382,120 |
| Mar 18, 2026 | 3.10 | 3.28 | 3.00 | 3.20 | 3.20 | 3.23% | 6,393,821 |
| Mar 17, 2026 | 3.45 | 3.54 | 3.03 | 3.10 | 3.10 | -10.14% | 9,151,266 |
| Mar 16, 2026 | 3.30 | 3.53 | 3.21 | 3.45 | 3.45 | 7.81% | 8,809,740 |
| Mar 13, 2026 | 3.30 | 3.38 | 3.12 | 3.20 | 3.20 | -1.54% | 6,364,761 |
| Mar 12, 2026 | 3.40 | 3.33 | 3.16 | 3.25 | 3.25 | -4.41% | 4,578,724 |
| Mar 11, 2026 | 3.45 | 3.51 | 3.04 | 3.40 | 3.40 | -1.45% | 10,309,370 |
| Mar 10, 2026 | 3.30 | 3.54 | 3.20 | 3.45 | 3.45 | 4.55% | 8,690,228 |
| Mar 9, 2026 | 3.55 | 3.55 | 3.05 | 3.30 | 3.30 | -8.33% | 21,477,880 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.27 | 3.60 | 3.60 | 5.88% | 10,377,130 |
| 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 | 3.61 | 3.03 | 3.40 | 3.40 | -6.85% | 25,139,750 |
| Mar 2, 2026 | 4.05 | 4.15 | 3.56 | 3.65 | 3.65 | -6.41% | 30,568,630 |
| 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 | 3.30 | 3.54 | 3.23 | 3.30 | 3.30 | - | 12,438,980 |
| 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 | 2.30 | 2.70 | 2.24 | 2.54 | 2.54 | 10.43% | 10,780,670 |
| Feb 19, 2026 | 2.45 | 2.58 | 2.10 | 2.30 | 2.30 | -8.00% | 28,699,610 |
| 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% | 39,579,980 |
| 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 |