- Share Prices
Harena Resources PLC (HREE)
1.00p-0.05 (-4.76%)16 Jul 2025, 10:23
Harena Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 1.05p | 1.09p | 1.00p | 1.05p | 158,500 |
Jul 14, 2025 | 1.10p | 1.00p | 0.94p | 1.05p | 309,000 |
Jul 11, 2025 | 1.10p | 1.13p | 1.00p | 1.10p | 252,777 |
Jul 10, 2025 | 1.10p | 1.14p | 1.00p | 1.10p | 69,000 |
Jul 9, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 25,000 |
Jul 8, 2025 | 1.15p | 1.14p | 1.14p | 1.10p | 6,744 |
Jul 7, 2025 | 1.10p | 1.14p | 1.14p | 1.10p | 18,256 |
Jul 4, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 170,708 |
Jul 3, 2025 | 1.15p | 1.16p | 1.00p | 1.10p | 266,913 |
Jul 2, 2025 | 1.15p | 1.00p | 1.00p | 1.15p | 20,000 |
Jul 1, 2025 | 1.15p | 1.16p | 1.14p | 1.15p | 100,245 |
Jun 30, 2025 | 1.15p | 1.15p | 1.00p | 1.15p | 113,932 |
Jun 27, 2025 | 1.15p | 1.16p | 1.00p | 1.15p | 90,000 |
Jun 26, 2025 | 1.20p | 1.20p | 1.10p | 1.20p | 539,102 |
Jun 25, 2025 | 1.20p | 1.10p | 1.10p | 1.20p | 10,000 |
Jun 24, 2025 | 1.23p | 1.15p | 1.15p | 1.20p | 60,000 |
Jun 23, 2025 | 1.23p | 1.20p | 1.15p | 1.23p | 208,301 |
Jun 20, 2025 | 1.23p | 1.21p | 1.21p | 1.23p | 25,691 |
Jun 12, 2025 | 1.23p | 1.25p | 1.15p | 1.23p | 120,000 |
Jun 11, 2025 | 1.23p | 1.25p | 1.25p | 1.23p | 57,078 |
Jun 9, 2025 | 1.20p | 1.27p | 1.26p | 1.23p | 157,922 |
Jun 6, 2025 | 1.10p | 1.26p | 1.06p | 1.20p | 1,153,065 |
Jun 5, 2025 | 1.15p | 1.16p | 1.10p | 1.10p | 138,821 |
Jun 4, 2025 | 1.27p | 1.20p | 1.10p | 1.15p | 622,166 |
Jun 3, 2025 | 1.27p | 1.30p | 1.16p | 1.27p | 110,000 |
Jun 2, 2025 | 1.27p | 1.27p | 1.16p | 1.27p | 344,169 |
May 30, 2025 | 1.27p | 1.39p | 1.16p | 1.27p | 52,143 |
May 29, 2025 | 1.27p | 1.16p | 1.16p | 1.27p | 20,439 |
May 28, 2025 | 1.15p | 1.20p | 1.10p | 1.27p | 231,364 |
May 27, 2025 | 1.43p | 1.40p | 1.19p | 1.15p | 336,185 |
May 23, 2025 | 1.43p | 1.42p | 1.41p | 1.43p | 48,473 |
May 22, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 21,224 |
May 21, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 33,000 |
May 20, 2025 | 1.43p | 1.43p | 1.40p | 1.43p | 176,000 |
May 19, 2025 | 1.57p | 1.55p | 1.40p | 1.43p | 745,144 |
May 16, 2025 | 1.57p | 1.57p | 1.57p | 1.57p | 264,273 |
May 14, 2025 | 1.57p | 1.55p | 1.55p | 1.57p | 52,000 |
May 13, 2025 | 1.65p | 1.55p | 1.55p | 1.57p | 175,000 |
May 12, 2025 | 1.65p | 1.60p | 1.60p | 1.65p | 75,000 |
May 9, 2025 | 1.68p | 1.65p | 1.60p | 1.65p | 295,000 |
May 8, 2025 | 1.68p | 1.68p | 1.65p | 1.68p | 80,662 |
May 7, 2025 | 1.68p | 1.68p | 1.68p | 1.68p | 150,000 |
May 6, 2025 | 1.68p | 1.70p | 1.70p | 1.68p | 4,708 |
May 2, 2025 | 1.68p | 1.70p | 1.65p | 1.68p | 800,000 |
May 1, 2025 | 1.75p | 1.74p | 1.65p | 1.68p | 520,061 |
Apr 30, 2025 | 1.82p | 1.84p | 1.75p | 1.75p | 409,443 |
Apr 29, 2025 | 1.65p | 1.88p | 1.70p | 1.82p | 1,389,396 |
Apr 28, 2025 | 1.65p | 1.70p | 1.66p | 1.65p | 145,677 |
Apr 25, 2025 | 1.65p | 1.62p | 1.62p | 1.65p | 50,000 |
Apr 24, 2025 | 1.75p | 1.73p | 1.62p | 1.65p | 396,152 |