Altona Rare Earths Share History

Altona Rare Earths Share Price history. The following table shows end-of-day data REE historical share prices for Altona Rare Earths, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

REE.L
Share Price REE.L
Charts REE.L
Trades REE.L
History Compare
REE.L REE.L
Share News REE.L
RNS REE.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	1.38	1.38	1.38	1.38	0
2024-05-16	1.38	1.38	1.38	1.38	116,529
2024-05-15	1.33	1.38	1.33	1.38	120,872
2024-05-14	1.33	1.33	1.33	1.33	43,240
2024-05-13	1.33	1.33	1.33	1.33	2,031
2024-05-10	1.33	1.33	1.33	1.33	0
2024-05-09	1.33	1.33	1.33	1.33	0
2024-05-08	1.33	1.33	1.33	1.33	106,935
2024-05-07	1.33	1.33	1.33	1.33	44,148
2024-05-06	1.33	1.33	1.33	1.33	0
2024-05-03	1.33	1.33	1.33	1.33	0
2024-05-02	1.33	1.33	1.33	1.33	0
2024-05-01	1.33	1.33	1.33	1.33	0
2024-04-30	1.38	1.38	1.33	1.33	948,703
2024-04-29	1.38	1.38	1.38	1.38	387,126
2024-04-26	1.38	1.38	1.38	1.38	2,087
2024-04-25	1.50	1.50	1.38	1.38	60,779
2024-04-24	1.63	1.63	1.50	1.50	67,044
2024-04-23	1.63	1.63	1.63	1.63	0
2024-04-22	1.63	1.63	1.63	1.63	6,370
2024-04-19	1.63	1.63	1.63	1.63	0
2024-04-18	1.63	1.63	1.63	1.63	0
2024-04-17	1.63	1.63	1.63	1.63	0
2024-04-16	1.63	1.63	1.63	1.63	2,000
2024-04-15	1.63	1.63	1.63	1.63	136,035
2024-04-12	1.63	1.63	1.63	1.63	119,970
2024-04-11	1.50	1.63	1.50	1.63	173,959
2024-04-10	1.50	1.50	1.50	1.50	79,343
2024-04-09	1.13	1.75	1.13	1.50	2,303,041
2024-04-08	1.13	1.13	1.13	1.13	366
2024-04-05	1.13	1.13	1.13	1.13	26,715
2024-04-04	1.25	1.25	1.13	1.13	4,301,004
2024-04-03	1.13	1.13	1.13	1.13	0
2024-04-02	1.13	1.13	1.13	1.13	64
2024-04-01	1.13	1.13	1.13	1.13	0
2024-03-29	1.13	1.13	1.13	1.13	0
2024-03-28	1.13	1.13	1.13	1.13	354,214
2024-03-27	1.13	1.13	1.13	1.13	501,386
2024-03-26	1.13	1.13	1.13	1.13	14,800
2024-03-25	1.13	1.13	1.13	1.13	942
2024-03-22	1.13	1.13	1.13	1.13	180,000
2024-03-21	1.13	1.13	1.13	1.13	144,896
2024-03-20	1.48	1.48	1.13	1.13	282,768
2024-03-19	1.48	1.48	1.48	1.48	35,005
2024-03-18	1.48	1.48	1.48	1.48	77,529
2024-03-15	1.48	1.48	1.48	1.48	0
2024-03-14	1.48	1.48	1.48	1.48	0
2024-03-13	1.75	1.75	1.48	1.48	125,000
2024-03-12	1.75	1.75	1.75	1.75	44,362
2024-03-11	1.75	1.75	1.75	1.75	0
2024-03-08	1.75	1.75	1.75	1.75	0
2024-03-07	1.75	1.75	1.75	1.75	0
2024-03-06	1.75	1.75	1.75	1.75	0
2024-03-05	1.75	1.75	1.75	1.75	760
2024-03-04	1.75	1.75	1.75	1.75	0
2024-03-01	1.88	1.88	1.75	1.75	29,799
2024-02-29	1.88	1.88	1.88	1.88	80,313
2024-02-28	1.88	1.88	1.88	1.88	3,139
2024-02-27	1.88	1.88	1.88	1.88	7,424
2024-02-26	1.88	1.88	1.88	1.88	73,049
2024-02-23	1.88	1.88	1.88	1.88	2,340,000
2024-02-22	1.88	1.88	1.88	1.88	35,010
2024-02-21	1.88	1.88	1.88	1.88	26,322
2024-02-20	1.88	1.88	1.88	1.88	10,000
2024-02-19	1.88	1.88	1.88	1.88	28,038
2024-02-16	1.88	1.88	1.88	1.88	545,318
2024-02-15	1.88	1.88	1.88	1.88	0
2024-02-14	1.88	1.88	1.88	1.88	64,729
2024-02-13	1.88	1.88	1.88	1.88	0
2024-02-12	2.13	2.13	1.88	1.88	0
2024-02-09	1.88	1.88	1.88	1.88	10,769
2024-02-08	2.13	2.13	1.88	1.88	0
2024-02-07	1.88	1.88	1.88	1.88	0
2024-02-06	1.88	1.88	1.88	1.88	2,426,000
2024-02-05	1.88	1.88	1.88	1.88	16,000
2024-02-02	1.88	1.88	1.88	1.88	81,124
2024-02-01	1.88	1.88	1.88	1.88	12,010
2024-01-31	1.88	2.13	1.88	2.13	0
2024-01-30	1.88	2.13	1.88	2.13	5,000
2024-01-29	2.00	2.13	1.88	2.13	791,278
2024-01-26	2.00	2.13	2.00	2.13	0
2024-01-25	2.00	2.13	2.00	2.13	2,000
2024-01-24	2.00	2.13	2.00	2.13	3,000
2024-01-23	2.00	2.13	2.00	2.13	100,000
2024-01-22	2.00	2.00	2.00	2.00	50,080
2024-01-19	2.00	2.13	2.00	2.13	100,000
2024-01-18	2.00	2.00	2.00	2.00	0
2024-01-17	2.00	2.00	2.00	2.00	0
2024-01-16	2.00	2.00	2.00	2.00	23,813
2024-01-15	2.00	2.00	2.00	2.00	545,441
2024-01-12	2.00	2.00	2.00	2.00	218
2024-01-11	2.13	2.13	2.00	2.00	125,548
2024-01-10	2.13	2.13	2.13	2.13	975
2024-01-09	2.13	2.00	2.00	2.00	1,153,281
2024-01-08	2.10	2.13	2.00	2.13	20,000
2024-01-05	2.13	2.13	2.13	2.13	0
2024-01-04	2.00	2.13	2.00	2.13	12,287
2024-01-03	2.00	2.13	2.00	2.13	23,519
2024-01-02	2.13	2.13	2.13	2.13	20,000
2024-01-01	2.13	2.13	2.13	2.13	0
2023-12-29	2.13	2.13	2.13	2.13	32,000
2023-12-28	2.25	2.25	2.13	2.13	16,183
2023-12-27	2.25	2.25	2.25	2.25	14,000
2023-12-26	2.25	2.25	2.25	2.25	0
2023-12-25	2.25	2.25	2.25	2.25	0
2023-12-22	2.25	2.25	2.25	2.25	75,776
2023-12-21	2.25	2.25	2.25	2.25	923
2023-12-20	2.38	2.38	2.25	2.25	152,120
2023-12-19	2.75	2.75	2.25	2.25	253,252
2023-12-18	2.75	2.75	2.75	2.75	1,869
2023-12-15	2.75	2.75	2.75	2.75	0
2023-12-14	2.75	2.75	2.75	2.75	27,161
2023-12-13	2.75	2.75	2.75	2.75	0
2023-12-12	2.75	2.75	2.75	2.75	7,962
2023-12-11	2.75	2.75	2.75	2.75	18,483
2023-12-08	2.75	2.75	2.75	2.75	247,706
2023-12-07	2.75	2.75	2.75	2.75	178
2023-12-06	2.88	2.88	2.75	2.75	104,890
2023-12-05	2.88	2.88	2.88	2.88	0
2023-12-04	2.88	2.88	2.88	2.88	45,000
2023-12-01	2.88	2.88	2.88	2.88	1,144
2023-11-30	2.88	2.88	2.88	2.88	80,697
2023-11-29	2.88	2.88	2.88	2.88	107,548
2023-11-28	2.88	2.88	2.88	2.88	1,313,400
2023-11-27	3.13	3.13	2.88	2.88	100,000
2023-11-24	3.13	3.13	3.13	3.13	4,286
2023-11-23	3.13	3.13	3.13	3.13	0
2023-11-22	3.13	3.13	3.13	3.13	2,333
2023-11-21	3.13	3.13	3.13	3.13	2,020
2023-11-20	3.13	3.13	3.13	3.13	0
2023-11-17	3.13	3.13	3.13	3.13	17,206
2023-11-16	3.25	3.25	3.13	3.13	165,150
2023-11-15	3.25	3.25	3.25	3.25	52,140
2023-11-14	3.25	3.25	3.25	3.25	101
2023-11-13	3.25	3.25	3.25	3.25	0
2023-11-10	3.25	3.25	3.25	3.25	747
2023-11-09	3.25	3.25	3.25	3.25	15,000
2023-11-08	3.25	3.25	3.25	3.25	55,756
2023-11-07	3.25	3.25	3.25	3.25	0
2023-11-06	3.38	3.38	3.25	3.25	153,000
2023-11-03	3.38	3.38	3.38	3.38	29,672
2023-11-02	3.63	3.63	3.38	3.38	404,506
2023-11-01	3.63	3.63	3.63	3.63	747
2023-10-31	3.63	3.63	3.63	3.63	150,078
2023-10-30	3.63	3.63	3.63	3.63	52,686
2023-10-27	3.63	3.63	3.63	3.63	256,285
2023-10-26	3.50	3.63	3.50	3.63	6,948
2023-10-25	3.63	3.63	3.63	3.63	6,332
2023-10-24	3.63	3.63	3.63	3.63	0
2023-10-23	3.63	3.63	3.63	3.63	49,642
2023-10-20	3.63	3.63	3.63	3.63	12
2023-10-19	3.88	3.88	3.50	3.88	50,090
2023-10-18	3.88	3.88	3.88	3.88	1,232,890
2023-10-17	3.75	3.75	3.75	3.75	23,086
2023-10-16	3.75	3.75	3.75	3.75	29,008
2023-10-13	3.75	3.75	3.75	3.75	40
2023-10-12	3.75	3.75	3.75	3.75	173,410
2023-10-11	3.75	3.75	3.75	3.75	500
2023-10-10	3.75	3.75	3.75	3.75	40,013
2023-10-09	3.75	3.75	3.75	3.75	14,777
2023-10-06	3.75	3.75	3.75	3.75	500,000
2023-10-05	3.75	3.75	3.75	3.75	28
2023-10-04	3.75	3.75	3.75	3.75	4,000
2023-10-03	3.75	3.75	3.75	3.75	137,000
2023-10-02	3.75	3.75	3.75	3.75	121,718
2023-09-29	3.63	3.75	3.63	3.75	639,008
2023-09-28	3.63	3.63	3.63	3.63	8,332
2023-09-27	4.00	4.00	3.63	3.63	480,936
2023-09-26	4.13	4.13	3.88	3.88	159,123
2023-09-25	4.00	4.25	4.25	4.25	217,329
2023-09-22	4.00	4.00	4.00	4.00	60,015
2023-09-21	4.38	3.90	3.90	3.90	589,362
2023-09-20	4.38	4.38	4.38	4.38	79,981
2023-09-19	4.63	4.63	4.38	4.38	300,058
2023-09-18	4.63	4.63	4.63	4.63	325,103
2023-09-15	4.75	4.75	4.63	4.63	650,000
2023-09-14	4.75	4.75	4.75	4.75	3,000
2023-09-13	4.75	4.75	4.75	4.75	3,711
2023-09-12	4.75	4.75	4.75	4.75	560,490
2023-09-11	4.75	4.75	4.75	4.75	260
2023-09-08	4.75	4.75	4.75	4.75	27,408
2023-09-07	4.75	4.75	4.75	4.75	48,550
2023-09-06	4.75	4.75	4.75	4.75	0
2023-09-05	4.75	4.75	4.75	4.75	15,000
2023-09-04	4.75	4.75	4.75	4.75	165,986
2023-09-01	4.75	4.75	4.75	4.75	22,231
2023-08-31	4.75	4.75	4.75	4.75	5,266
2023-08-30	4.75	4.75	4.75	4.75	4,189
2023-08-29	4.88	4.88	4.75	4.75	358,618
2023-08-28	4.88	4.88	4.88	4.88	0
2023-08-25	4.88	4.88	4.88	4.88	100,000
2023-08-24	4.88	4.88	4.88	4.88	254,468
2023-08-23	4.88	4.88	4.88	4.88	275,200
2023-08-22	4.88	4.88	4.88	4.88	5,000
2023-08-21	4.88	4.88	4.88	4.88	442,959
2023-08-18	4.75	4.88	4.75	4.88	391,854
2023-08-17	4.88	4.88	4.75	4.75	75,095
2023-08-16	5.13	5.13	4.88	4.88	560,629
2023-08-15	4.75	4.75	4.75	4.75	256,459
2023-08-14	4.63	4.85	4.75	4.85	832,223
2023-08-11	4.63	4.63	4.63	4.63	2,438
2023-08-10	4.63	4.63	4.63	4.63	11,150
2023-08-09	4.63	4.63	4.50	4.63	100,003
2023-08-08	4.63	4.63	4.63	4.63	42,948
2023-08-07	4.63	4.63	4.63	4.63	6,827
2023-08-04	4.75	4.75	4.63	4.63	0
2023-08-03	4.63	4.63	4.63	4.63	142,265
2023-08-02	4.63	4.63	4.63	4.63	593,467
2023-08-01	4.63	4.63	4.63	4.63	14,834
2023-07-31	4.63	4.63	4.63	4.63	315,298
2023-07-28	4.63	4.63	4.63	4.63	0
2023-07-27	4.75	4.75	4.63	4.63	113,021
2023-07-26	4.13	4.63	4.13	4.63	809,440
2023-07-25	4.13	4.13	4.13	4.13	78,500
2023-07-24	4.25	4.25	4.13	4.13	369,292
2023-07-21	4.25	4.35	4.35	4.35	580,000
2023-07-20	4.25	4.25	4.25	4.25	118,813
2023-07-19	5.00	5.00	4.13	4.25	1,339,650
2023-07-18	5.00	5.00	5.00	5.00	2,220
2023-07-17	5.00	5.00	5.00	5.00	371,935
2023-07-14	5.00	5.00	5.00	5.00	21,442
2023-07-13	5.00	5.00	5.00	5.00	0
2023-07-12	5.13	5.13	5.00	5.00	256,327
2023-07-11	5.38	5.38	5.13	5.13	114,547
2023-07-10	5.50	5.50	5.38	5.38	66,947
2023-07-07	5.50	5.50	5.50	5.50	104,297
2023-07-06	5.50	5.50	5.50	5.50	62,289
2023-07-05	5.00	5.63	5.00	5.50	786,251
2023-07-04	5.00	5.00	5.00	5.00	467,980
2023-07-03	5.00	5.00	5.00	5.00	109,788
2023-06-30	5.13	5.13	5.00	5.00	853,191
2023-06-29	5.13	5.13	5.13	5.13	92,607
2023-06-28	5.13	5.13	5.13	5.13	56,395
2023-06-27	5.38	5.38	5.13	5.13	58,138
2023-06-26	5.38	5.38	5.38	5.38	38,933
2023-06-23	5.38	5.38	5.38	5.38	403,709
2023-06-22	5.38	5.38	5.38	5.38	201,025
2023-06-21	5.38	5.38	5.38	5.38	0
2023-06-20	5.50	5.50	5.38	5.38	192,252
2023-06-19	5.50	5.50	5.50	5.50	67,758
2023-06-16	5.50	5.50	5.50	5.50	510,622
2023-06-15	5.50	5.50	5.50	5.50	174,467
2023-06-14	5.38	5.50	5.38	5.50	310,856
2023-06-13	5.50	5.50	5.38	5.38	433,916
2023-06-12	6.00	5.45	5.45	5.45	1,331,328
2023-06-09	5.75	6.75	5.75	6.00	1,198,347

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205