Harena Rare Earths Plc HREE
LSE · United Kingdom · Non-Energy Minerals
GBp 2.700.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2.70 | -5.26% | GBp 2.85 | GBp 3.10 | GBp 2.70 | 1.74M |
| 2026-09-29 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.73 | 195.91K |
| 2026-09-28 | GBp 2.85 | -5.00% | GBp 3.00 | GBp 3.20 | GBp 2.70 | 174.32K |
| 2026-09-25 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.80 |
| 79.39K |
| 2026-09-24 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.80 | 502.70K |
| 2026-09-23 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.20 | GBp 2.88 | 992.37K |
| 2026-09-22 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.92 | 490.62K |
| 2026-09-21 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.20 | GBp 2.92 | 1.06M |
| 2026-09-18 | GBp 3.15 | +10.53% | GBp 2.85 | GBp 3.18 | GBp 2.85 | 1.42M |
| 2026-09-17 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.70 | 690.47K |
| 2026-09-16 | GBp 2.85 | +3.64% | GBp 2.75 | GBp 2.94 | GBp 2.60 | 475.11K |
| 2026-09-15 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.90 | GBp 2.60 | 63.11K |
| 2026-09-14 | GBp 2.75 | +5.77% | GBp 2.60 | GBp 2.80 | GBp 2.53 | 1.74M |
| 2026-09-11 | GBp 2.60 | -2.99% | GBp 2.60 | GBp 2.70 | GBp 2.59 | 424.87K |
| 2026-09-10 | GBp 2.68 | +3.08% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 561.94K |
| 2026-09-09 | GBp 2.60 | -8.77% | GBp 2.85 | GBp 3.00 | GBp 2.50 | 2.19M |
| 2026-09-08 | GBp 2.85 | -6.56% | GBp 3.05 | GBp 3.20 | GBp 2.70 | 1.90M |
| 2026-09-07 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 518.88K |
| 2026-09-04 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.20 | GBp 3.01 | 641.90K |
| 2026-09-03 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.97 | 551.90K |
| 2026-09-02 | GBp 3.05 | +5.17% | GBp 3.05 | GBp 3.20 | GBp 2.96 | 1.06M |
| 2026-09-01 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.20 | GBp 2.90 | 1.00M |
| 2026-08-28 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.92 | 1.87M |
| 2026-08-27 | GBp 3.00 | -0.66% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 399.42K |
| 2026-08-26 | GBp 3.02 | +0.67% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 942.05K |
| 2026-08-25 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.20 | GBp 2.97 | 815.56K |
| 2026-08-24 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 441.52K |
| 2026-08-21 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 1.69M |
| 2026-08-20 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 1.07M |
| 2026-08-19 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 1.22M |
| 2026-08-18 | GBp 3.10 | +3.33% | GBp 3.00 | GBp 3.30 | GBp 2.90 | 3.68M |
| 2026-08-17 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.90 | 6.22M |
| 2026-08-14 | GBp 3.00 | +9.09% | GBp 2.75 | GBp 3.00 | GBp 2.70 | 7.67M |
| 2026-08-13 | GBp 2.75 | -1.79% | GBp 2.70 | GBp 2.89 | GBp 2.70 | 5.32M |
| 2026-08-12 | GBp 2.80 | +4.48% | GBp 2.65 | GBp 2.80 | GBp 2.58 | 3.66M |
| 2026-08-11 | GBp 2.68 | -0.74% | GBp 2.70 | GBp 2.85 | GBp 2.62 | 6.50M |
| 2026-08-10 | GBp 2.70 | +17.39% | GBp 2.35 | GBp 2.75 | GBp 2.30 | 5.87M |
| 2026-08-07 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.50 | GBp 2.21 | 1.46M |
| 2026-08-06 | GBp 2.30 | +0.88% | GBp 2.30 | GBp 2.40 | GBp 2.20 | 742.62K |
| 2026-08-05 | GBp 2.28 | +3.64% | GBp 2.20 | GBp 2.40 | GBp 2.14 | 2.04M |
| 2026-08-04 | GBp 2.20 | +2.33% | GBp 2.15 | GBp 2.30 | GBp 2.01 | 3.18M |
| 2026-08-03 | GBp 2.15 | +5.39% | GBp 2.05 | GBp 2.30 | GBp 2.00 | 2.11M |
| 2026-07-31 | GBp 2.04 | +2.00% | GBp 2.00 | GBp 2.10 | GBp 1.92 | 1.83M |
| 2026-07-30 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.07 | GBp 1.92 | 731.84K |
| 2026-07-29 | GBp 2.00 | -2.44% | GBp 2.05 | GBp 2.10 | GBp 1.98 | 2.26M |
| 2026-07-28 | GBp 2.05 | -2.38% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 2.77M |
| 2026-07-27 | GBp 2.10 | 0.00% | GBp 2.15 | GBp 2.18 | GBp 2.04 | 1.84M |
| 2026-07-24 | GBp 2.10 | -8.70% | GBp 2.25 | GBp 2.28 | GBp 2.04 | 3.82M |
| 2026-07-23 | GBp 2.30 | +9.52% | GBp 2.15 | GBp 2.38 | GBp 2.13 | 2.77M |
| 2026-07-22 | GBp 2.10 | +9.09% | GBp 2.30 | GBp 2.78 | GBp 2.08 | 17.51M |
| 2026-07-21 | GBp 1.92 | 0.00% | GBp 1.92 | GBp 1.98 | GBp 1.85 | 604.16K |
| 2026-07-20 | GBp 1.92 | -1.28% | GBp 1.95 | GBp 1.98 | GBp 1.86 | 43.35K |
| 2026-07-17 | GBp 1.95 | -6.02% | GBp 2.08 | GBp 2.15 | GBp 1.91 | 490.71K |
| 2026-07-16 | GBp 2.08 | 0.00% | GBp 2.08 | GBp 2.15 | GBp 2.00 | 8.61K |
| 2026-07-15 | GBp 2.08 | 0.00% | GBp 2.08 | GBp 2.15 | GBp 2.14 | 4.73K |
| 2026-07-14 | GBp 2.08 | -3.49% | GBp 2.15 | GBp 2.15 | GBp 2.00 | 609.37K |
| 2026-07-13 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.19 | GBp 2.10 | 121.79K |
| 2026-07-10 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.19 | GBp 2.11 | 70.72K |
| 2026-07-09 | GBp 2.15 | +2.38% | GBp 2.15 | GBp 2.20 | GBp 2.19 | 223 |
| 2026-07-08 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.20 | GBp 2.10 | 1.10M |
| 2026-07-07 | GBp 2.15 | +1.42% | GBp 2.13 | GBp 2.20 | GBp 2.08 | 1.92M |
| 2026-07-06 | GBp 2.12 | +0.95% | GBp 2.10 | GBp 2.20 | GBp 2.05 | 525.55K |
| 2026-07-03 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 116.48K |
| 2026-07-02 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.20 | GBp 2.00 | 1.09M |
| 2026-07-01 | GBp 2.15 | -6.52% | GBp 2.30 | GBp 2.32 | GBp 2.06 | 1.12M |
| 2026-06-30 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.36 | GBp 2.21 | 466.50K |
| 2026-06-29 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.37 | GBp 2.21 | 674.10K |
| 2026-06-26 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.37 | GBp 2.21 | 107.95K |
| 2026-06-25 | GBp 2.30 | +2.22% | GBp 2.25 | GBp 2.40 | GBp 2.21 | 997.49K |
| 2026-06-24 | GBp 2.25 | -16.67% | GBp 2.70 | GBp 2.53 | GBp 2.30 | 2.40M |
| 2026-06-23 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 6.30K |
| 2026-06-22 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 927.92K |
| 2026-06-19 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 1.32M |
| 2026-06-18 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 55.13K |
| 2026-06-17 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 10.55K |
| 2026-06-16 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.76 | GBp 2.60 | 612.18K |
| 2026-06-15 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.65 | 548.75K |
| 2026-06-12 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.78 | GBp 2.67 | 137.50K |
| 2026-06-11 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 476.87K |
| 2026-06-10 | GBp 2.70 | -0.74% | GBp 2.70 | GBp 2.78 | GBp 2.62 | 1.01M |
| 2026-06-09 | GBp 2.72 | -0.73% | GBp 2.75 | GBp 2.75 | GBp 2.62 | 2.74M |
| 2026-06-08 | GBp 2.74 | +0.55% | GBp 2.72 | GBp 2.77 | GBp 2.70 | 1.76M |
| 2026-06-05 | GBp 2.72 | -0.91% | GBp 2.75 | GBp 2.79 | GBp 2.70 | 439.41K |
| 2026-06-04 | GBp 2.75 | -1.79% | GBp 2.80 | GBp 2.88 | GBp 2.70 | 3.02M |
| 2026-06-03 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.88 | GBp 2.70 | 644.60K |
| 2026-06-02 | GBp 2.80 | 0.00% | GBp 2.75 | GBp 2.90 | GBp 2.70 | 2.31M |
| 2026-06-01 | GBp 2.80 | -1.75% | GBp 2.80 | GBp 2.90 | GBp 2.71 | 1.79M |
| 2026-05-29 | GBp 2.85 | +1.42% | GBp 2.85 | GBp 2.90 | GBp 2.80 | 2.71M |
| 2026-05-28 | GBp 2.81 | +2.18% | GBp 2.75 | GBp 2.90 | GBp 2.65 | 2.94M |
| 2026-05-27 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.90 | GBp 2.63 | 284.30K |