- Share Prices
Altona Rare Earths PLC (REE)
1.38p+0.05 (+3.77%)05 Mar 2025, 17:15
Altona Rare Earths PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 5, 2025 | 1.32p | 1.33p | 1.33p | 1.38p | 300,000 |
Mar 4, 2025 | 1.38p | 1.34p | 1.30p | 1.32p | 655,552 |
Mar 3, 2025 | 1.38p | 1.31p | 1.31p | 1.38p | 16,045 |
Feb 28, 2025 | 1.38p | 1.45p | 1.31p | 1.38p | 2,623,561 |
Feb 27, 2025 | 1.38p | 1.45p | 1.45p | 1.38p | 4,999 |
Feb 26, 2025 | 1.38p | 1.38p | 1.34p | 1.38p | 290,000 |
Feb 25, 2025 | 1.38p | 1.41p | 1.34p | 1.38p | 32,289 |
Feb 24, 2025 | 1.38p | 1.34p | 1.34p | 1.38p | 1,000 |
Feb 21, 2025 | 1.38p | 1.35p | 1.35p | 1.38p | 250,000 |
Feb 18, 2025 | 1.38p | 1.43p | 1.33p | 1.38p | 190,125 |
Feb 17, 2025 | 1.38p | 1.44p | 1.33p | 1.38p | 1,617,819 |
Feb 14, 2025 | 1.38p | 1.45p | 1.33p | 1.38p | 354,873 |
Feb 13, 2025 | 1.30p | 1.43p | 1.23p | 1.30p | 1,357,636 |
Feb 12, 2025 | 1.35p | 1.30p | 1.30p | 1.30p | 158,965 |
Feb 11, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 3,873 |
Feb 10, 2025 | 1.32p | 1.45p | 1.20p | 1.35p | 7,106,087 |
Feb 7, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 434,281 |
Feb 6, 2025 | 1.35p | 1.35p | 1.21p | 1.35p | 500,222 |
Feb 5, 2025 | 1.35p | 1.35p | 1.30p | 1.35p | 265,017 |
Feb 4, 2025 | 1.35p | 1.40p | 1.26p | 1.35p | 1,644,789 |
Feb 3, 2025 | 1.20p | 1.25p | 1.25p | 1.35p | 560,714 |
Jan 31, 2025 | 1.25p | 1.27p | 1.15p | 1.20p | 584,739 |
Jan 30, 2025 | 1.20p | 1.25p | 1.25p | 1.25p | 25,000 |
Jan 29, 2025 | 1.45p | 1.37p | 1.11p | 1.25p | 587,456 |
Jan 28, 2025 | 1.45p | 1.51p | 1.30p | 1.45p | 470,769 |
Jan 27, 2025 | 1.45p | 1.31p | 1.31p | 1.45p | 14 |
Jan 24, 2025 | 1.35p | 1.31p | 1.31p | 1.35p | 1 |
Jan 23, 2025 | 1.35p | 1.38p | 1.30p | 1.35p | 678,462 |
Jan 22, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 880,050 |
Jan 21, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 100,045 |
Jan 20, 2025 | 1.35p | 1.40p | 1.25p | 1.35p | 3,211,446 |
Jan 17, 2025 | 1.40p | 1.38p | 1.32p | 1.35p | 105,792 |
Jan 16, 2025 | 1.45p | 1.40p | 1.40p | 1.40p | 86,582 |
Jan 15, 2025 | 1.45p | 1.40p | 1.40p | 1.45p | 100,000 |
Jan 14, 2025 | 1.55p | 1.40p | 1.40p | 1.45p | 72,283 |
Jan 13, 2025 | 1.50p | 1.51p | 1.41p | 1.55p | 300,155 |
Jan 10, 2025 | 1.50p | 1.52p | 1.40p | 1.50p | 83,582 |
Jan 9, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 143,072 |
Jan 8, 2025 | 1.50p | 1.55p | 1.40p | 1.50p | 297,792 |
Jan 7, 2025 | 1.50p | 1.43p | 1.43p | 1.50p | 143,326 |
Jan 6, 2025 | 1.40p | 1.50p | 1.49p | 1.50p | 326,462 |
Jan 3, 2025 | 1.40p | 1.50p | 1.35p | 1.40p | 37,040 |
Jan 2, 2025 | 1.50p | 1.50p | 1.35p | 1.40p | 74,243 |
Dec 30, 2024 | 1.60p | 1.50p | 1.40p | 1.50p | 246,877 |
Dec 27, 2024 | 1.60p | 1.67p | 1.50p | 1.60p | 469,317 |
Dec 24, 2024 | 1.45p | 1.57p | 1.50p | 1.60p | 109,083 |
Dec 23, 2024 | 1.45p | 1.50p | 1.41p | 1.45p | 2,082,074 |
Dec 20, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 161,473 |
Dec 19, 2024 | 1.80p | 1.70p | 1.43p | 1.45p | 1,220,407 |
Dec 18, 2024 | 1.80p | 1.75p | 1.75p | 1.80p | 72,275 |