Altona Rare Earths (REE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Altona Rare Earths

Date Open High Low Close* Volume
16/05/2024 1.38p 1.40p 1.38p 1.38p 116529
15/05/2024 1.33p 1.38p 1.27p 1.38p 120872
14/05/2024 1.33p 1.35p 1.27p 1.33p 43240
13/05/2024 1.33p 1.35p 1.27p 1.33p 2031
10/05/2024 1.33p 1.33p 1.30p 1.33p 0
09/05/2024 1.33p 1.33p 1.30p 1.33p 0
08/05/2024 1.33p 1.37p 1.33p 1.33p 106935
07/05/2024 1.33p 1.33p 1.25p 1.33p 44148
03/05/2024 1.33p 1.33p 1.30p 1.33p 0
02/05/2024 1.33p 1.33p 1.30p 1.33p 0
01/05/2024 1.33p 1.33p 1.30p 1.33p 0
30/04/2024 1.38p 1.47p 1.17p 1.33p 948703
29/04/2024 1.38p 1.50p 1.28p 1.38p 387126
26/04/2024 1.38p 1.38p 1.28p 1.38p 2087
25/04/2024 1.50p 1.73p 1.25p 1.38p 60779
24/04/2024 1.63p 1.63p 1.35p 1.50p 67044
23/04/2024 1.63p 1.63p 1.63p 1.63p 0
22/04/2024 1.63p 1.63p 1.53p 1.63p 6370
19/04/2024 1.63p 1.63p 1.63p 1.63p 0
18/04/2024 1.63p 1.63p 1.63p 1.63p 0
17/04/2024 1.63p 1.63p 1.63p 1.63p 0
16/04/2024 1.63p 1.63p 1.57p 1.63p 2000
15/04/2024 1.63p 1.63p 1.53p 1.63p 136035
12/04/2024 1.63p 1.63p 1.50p 1.63p 119970
11/04/2024 1.50p 1.66p 1.50p 1.63p 173959
10/04/2024 1.50p 1.69p 1.35p 1.50p 79343
09/04/2024 1.13p 1.90p 1.00p 1.50p 2303041
08/04/2024 1.13p 1.13p 1.01p 1.13p 366
05/04/2024 1.13p 1.13p 1.10p 1.13p 26715
04/04/2024 1.25p 1.25p 0.80p 1.13p 2038504
03/04/2024 1.13p 1.13p 1.06p 1.13p 0
02/04/2024 1.13p 1.13p 1.01p 1.13p 64
28/03/2024 1.13p 1.25p 1.01p 1.13p 354214
27/03/2024 1.13p 1.25p 1.00p 1.13p 501386
26/03/2024 1.13p 1.13p 1.09p 1.13p 14800
25/03/2024 1.13p 1.13p 1.01p 1.13p 942
22/03/2024 1.13p 1.13p 1.00p 1.13p 180000
21/03/2024 1.13p 1.20p 1.10p 1.13p 144896
20/03/2024 1.48p 1.48p 1.48p 1.13p 282768
19/03/2024 1.48p 1.48p 1.20p 1.48p 35005
18/03/2024 1.48p 1.48p 1.40p 1.48p 77529
15/03/2024 1.48p 1.48p 1.48p 1.48p 0
14/03/2024 1.48p 1.48p 1.48p 1.48p 0
13/03/2024 1.75p 2.00p 1.20p 1.48p 125000
12/03/2024 1.75p 1.75p 1.25p 1.75p 44362
11/03/2024 1.75p 1.75p 1.63p 1.75p 0
08/03/2024 1.75p 1.75p 1.63p 1.75p 0
07/03/2024 1.75p 1.75p 1.63p 1.75p 0
06/03/2024 1.75p 1.75p 1.63p 1.75p 0
05/03/2024 1.75p 1.75p 1.50p 1.75p 760
04/03/2024 1.75p 1.75p 1.63p 1.75p 0
01/03/2024 1.88p 1.88p 1.69p 1.75p 29799
29/02/2024 1.88p 1.88p 1.50p 1.88p 80313
28/02/2024 1.88p 1.88p 1.75p 1.88p 3139
27/02/2024 1.88p 1.88p 1.85p 1.88p 7424
26/02/2024 1.88p 1.88p 1.75p 1.88p 73049
23/02/2024 1.88p 1.88p 1.75p 1.88p 2340000
22/02/2024 1.88p 1.88p 1.76p 1.88p 35010
21/02/2024 1.88p 1.88p 1.75p 1.88p 26322
20/02/2024 1.88p 1.88p 1.85p 1.88p 10000
19/02/2024 1.88p 1.88p 1.75p 1.88p 28038
16/02/2024 1.88p 1.90p 1.75p 1.88p 545318
15/02/2024 1.88p 1.88p 1.83p 1.88p 0
14/02/2024 1.88p 1.88p 1.75p 1.88p 64729
13/02/2024 1.88p 1.88p 1.81p 1.88p 0
12/02/2024 2.13p 2.13p 1.81p 1.88p 0
09/02/2024 1.88p 1.95p 1.76p 1.88p 10769
08/02/2024 2.13p 2.13p 1.81p 1.88p 0
07/02/2024 1.88p 1.88p 1.81p 1.88p 0
06/02/2024 1.88p 1.95p 1.75p 1.88p 2426000
05/02/2024 1.88p 1.88p 1.88p 1.88p 16000
02/02/2024 1.88p 1.98p 1.88p 1.88p 81124
01/02/2024 1.88p 2.10p 1.77p 1.88p 12010
31/01/2024 1.88p 2.13p 1.81p 2.13p 0
30/01/2024 1.88p 2.13p 1.88p 2.13p 5000
29/01/2024 2.00p 2.13p 1.50p 2.13p 791278
26/01/2024 2.00p 2.13p 1.88p 2.13p 0
25/01/2024 2.00p 2.13p 2.00p 2.13p 2000
24/01/2024 2.00p 2.13p 2.00p 2.13p 3000
23/01/2024 2.00p 2.13p 1.81p 2.13p 100000
22/01/2024 2.00p 2.08p 1.75p 2.00p 198286
19/01/2024 2.00p 2.13p 2.00p 2.13p 100000
18/01/2024 2.00p 2.00p 1.88p 2.00p 0
17/01/2024 2.00p 2.00p 1.88p 2.00p 0
16/01/2024 2.00p 2.10p 1.76p 2.00p 23813
15/01/2024 2.00p 2.15p 1.75p 2.00p 545441
12/01/2024 2.00p 2.00p 1.76p 2.00p 218
11/01/2024 2.13p 2.13p 1.75p 2.00p 125548
10/01/2024 2.13p 2.35p 1.75p 2.13p 975
09/01/2024 2.13p 2.13p 1.75p 2.00p 1153281
08/01/2024 2.00p 2.13p 2.00p 2.13p 20000
05/01/2024 2.13p 2.35p 2.13p 2.13p 0
04/01/2024 2.00p 2.13p 2.00p 2.13p 12287
03/01/2024 2.00p 2.13p 2.00p 2.13p 23519
02/01/2024 2.13p 2.13p 2.04p 2.13p 36711
29/12/2023 2.13p 2.13p 2.08p 2.13p 32000
28/12/2023 2.25p 2.25p 1.79p 2.13p 16183
27/12/2023 2.25p 2.25p 2.00p 2.25p 14000
22/12/2023 2.25p 2.25p 2.00p 2.25p 75776
21/12/2023 2.25p 2.25p 2.16p 2.25p 923
20/12/2023 2.38p 2.38p 1.75p 2.25p 152120
19/12/2023 2.75p 2.75p 2.00p 2.25p 253252
18/12/2023 2.75p 2.75p 2.68p 2.75p 1869
15/12/2023 2.75p 2.75p 2.63p 2.75p 0
14/12/2023 2.75p 2.75p 2.50p 2.75p 27161
13/12/2023 2.75p 2.75p 2.63p 2.75p 0
12/12/2023 2.75p 2.75p 2.50p 2.75p 7962
11/12/2023 2.75p 2.75p 2.51p 2.75p 18483
08/12/2023 2.75p 2.80p 2.51p 2.75p 247706
07/12/2023 2.75p 2.80p 2.75p 2.75p 178
06/12/2023 2.88p 2.88p 2.75p 2.75p 104890
05/12/2023 2.88p 2.88p 2.83p 2.88p 0
04/12/2023 2.88p 2.88p 2.75p 2.88p 45000
01/12/2023 2.88p 2.88p 2.76p 2.88p 1144
30/11/2023 2.88p 2.89p 2.75p 2.88p 80697
29/11/2023 2.88p 2.90p 2.75p 2.88p 107548
28/11/2023 2.88p 3.00p 2.80p 2.88p 1313400
27/11/2023 3.13p 3.13p 2.75p 2.88p 100000
24/11/2023 3.13p 3.13p 2.80p 3.13p 4286
23/11/2023 3.13p 3.13p 3.13p 3.13p 0
22/11/2023 3.13p 3.22p 2.80p 3.13p 2333
21/11/2023 3.13p 3.40p 2.80p 3.13p 2020
20/11/2023 3.13p 3.13p 3.13p 3.13p 0
17/11/2023 3.13p 3.25p 2.80p 3.13p 17206
16/11/2023 3.25p 3.25p 2.79p 3.13p 165150
15/11/2023 3.25p 3.25p 3.00p 3.25p 52140
14/11/2023 3.25p 3.25p 3.01p 3.25p 101
13/11/2023 3.25p 3.25p 3.17p 3.25p 0
10/11/2023 3.25p 3.25p 3.01p 3.25p 747
09/11/2023 3.25p 3.25p 3.03p 3.25p 15000
08/11/2023 3.25p 3.32p 3.01p 3.25p 55756
07/11/2023 3.25p 3.25p 3.10p 3.25p 0
06/11/2023 3.38p 3.38p 3.25p 3.25p 153000
03/11/2023 3.38p 3.38p 3.35p 3.38p 29672
02/11/2023 3.63p 3.63p 3.25p 3.38p 404506
01/11/2023 3.63p 3.63p 3.51p 3.63p 747
31/10/2023 3.63p 3.63p 3.51p 3.63p 150078
30/10/2023 3.63p 3.63p 3.50p 3.63p 52686
27/10/2023 3.63p 3.63p 3.50p 3.63p 6285
26/10/2023 3.50p 3.63p 3.50p 3.63p 6948
25/10/2023 3.63p 3.63p 3.51p 3.63p 6332
24/10/2023 3.63p 3.63p 3.58p 3.63p 0
23/10/2023 3.63p 3.63p 3.50p 3.63p 49642
20/10/2023 3.63p 3.63p 3.50p 3.63p 12
19/10/2023 3.88p 3.88p 3.50p 3.88p 50090
18/10/2023 3.88p 4.25p 3.50p 3.88p 1232890
17/10/2023 3.75p 3.75p 3.50p 3.75p 23086
16/10/2023 3.75p 3.75p 3.50p 3.75p 29008
13/10/2023 3.75p 3.75p 3.50p 3.75p 40
12/10/2023 3.75p 4.00p 3.50p 3.75p 173410
11/10/2023 3.75p 3.75p 3.75p 3.75p 500
10/10/2023 3.75p 4.00p 3.55p 3.75p 40013
09/10/2023 3.75p 4.00p 3.75p 3.75p 14777
06/10/2023 3.75p 3.79p 3.75p 3.75p 500000
05/10/2023 3.75p 3.75p 3.51p 3.75p 28
04/10/2023 3.75p 4.00p 3.75p 3.75p 4000
03/10/2023 3.75p 4.00p 3.50p 3.75p 137000
02/10/2023 3.75p 3.79p 3.53p 3.75p 121718
29/09/2023 3.63p 3.89p 3.27p 3.75p 639008
28/09/2023 3.63p 3.70p 3.34p 3.63p 8332
27/09/2023 4.00p 4.00p 3.25p 3.63p 480936
26/09/2023 4.13p 4.13p 3.62p 3.88p 159123
25/09/2023 4.00p 4.25p 4.00p 4.25p 217329
22/09/2023 4.00p 4.10p 3.82p 4.00p 60015
21/09/2023 4.38p 4.38p 3.55p 3.90p 589362
20/09/2023 4.38p 4.44p 4.26p 4.38p 79981
19/09/2023 4.63p 4.63p 4.38p 4.38p 300058
18/09/2023 4.63p 4.78p 4.50p 4.63p 325103
15/09/2023 4.75p 4.75p 4.31p 4.63p 650000
14/09/2023 4.75p 4.75p 4.51p 4.75p 3000
13/09/2023 4.75p 4.75p 4.51p 4.75p 3711
12/09/2023 4.75p 5.00p 4.50p 4.75p 560490
11/09/2023 4.75p 4.75p 4.51p 4.75p 260
08/09/2023 4.75p 4.75p 4.70p 4.75p 27408
07/09/2023 4.75p 4.75p 4.51p 4.75p 48550
06/09/2023 4.75p 4.90p 4.75p 4.75p 0
05/09/2023 4.75p 4.75p 4.72p 4.75p 15000
04/09/2023 4.75p 4.75p 4.51p 4.75p 165986
01/09/2023 4.75p 4.75p 4.53p 4.75p 22231
31/08/2023 4.75p 4.75p 4.53p 4.75p 5266
30/08/2023 4.75p 4.75p 4.75p 4.75p 4189
29/08/2023 4.88p 4.88p 4.51p 4.75p 358618
25/08/2023 4.88p 4.88p 4.82p 4.88p 100000
24/08/2023 4.88p 4.98p 4.80p 4.88p 254468
23/08/2023 4.88p 4.99p 4.88p 4.88p 275200
22/08/2023 4.88p 4.89p 4.88p 4.88p 5000
21/08/2023 4.88p 4.94p 4.55p 4.88p 442959
18/08/2023 4.75p 4.95p 4.53p 4.88p 391854
17/08/2023 4.88p 4.90p 4.53p 4.75p 75095
16/08/2023 5.13p 5.34p 4.56p 4.88p 560629
15/08/2023 4.75p 4.90p 4.55p 4.75p 256459
14/08/2023 4.63p 4.90p 4.53p 4.85p 832223
11/08/2023 4.63p 4.63p 4.50p 4.63p 2438
10/08/2023 4.63p 4.69p 4.50p 4.63p 11150
09/08/2023 4.63p 4.63p 4.50p 4.63p 100003
08/08/2023 4.63p 4.63p 4.50p 4.63p 42948
07/08/2023 4.63p 4.74p 4.50p 4.63p 6827
04/08/2023 4.75p 4.88p 4.63p 4.63p 0
03/08/2023 4.63p 4.63p 4.50p 4.63p 142265
02/08/2023 4.63p 4.75p 4.51p 4.63p 593467

*Close Price adjusted for both dividends and splits