Heavy Rare Earths Limited (HRE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 10:39AM AEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,028
Jun 26, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	17,000
Jun 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	25,000
Jun 24, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	166,081
Jun 21, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	880,991
Jun 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	27,500
Jun 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	110,432
Jun 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 11, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	110,000
Jun 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 06, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	909,061
Jun 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	765,989
Jun 04, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	137,452
Jun 03, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 31, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	54,507
May 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 28, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	29,805
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
May 23, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	37,830
May 22, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	25,678
May 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	7,000
May 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
May 17, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	75,051
May 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 15, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	81,601
May 14, 2024	0.0360	0.0370	0.0350	0.0350	0.0350	84,043
May 13, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	159,213
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,571
May 08, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	50,100
May 07, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 06, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 03, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	86,730
May 02, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	29,000
May 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Apr 26, 2024	0.0355	0.0360	0.0355	0.0360	0.0360	5,833
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,931
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	230,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Apr 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 16, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	237,598
Apr 15, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	103,777
Apr 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,960
Apr 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	44,556
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	62,500
Apr 05, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	10,000
Apr 04, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Apr 03, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 02, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	27,045
Mar 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	25,500
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	28,779
Mar 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1,768
Mar 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 19, 2024	0.0435	0.0435	0.0430	0.0430	0.0430	45,724
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,221
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	121,011
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,895
Mar 13, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	26,500
Mar 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	250,000
Mar 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	43
Mar 08, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 07, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	43,153
Mar 06, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	81,627
Mar 05, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 04, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	67,979
Mar 01, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	100,853
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	60,865
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 23, 2024	0.0450	0.0450	0.0410	0.0420	0.0420	422,184
Feb 22, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	125,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,819
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,129
Feb 13, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	36,366
Feb 12, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 09, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 08, 2024	0.0500	0.0530	0.0500	0.0520	0.0520	224,008
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7286-0.0015(-0.20%)

CRUDE OIL82.31+0.57(+0.70%)

Bitcoin CAD84,362.59+1,011.84(+1.21%)

Heavy Rare Earths Limited (HRE.AX)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7286
-0.0015(-0.20%)

CRUDE OIL
82.31
+0.57(+0.70%)

Bitcoin CAD
84,362.59
+1,011.84(+1.21%)