Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Altona Rare Earths (REE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 2.30 2.30 1.95 2.35 3,741,313
24th Oct 2025 (Fri) 2.10 2.35 1.95 2.35 17,783,368
23rd Oct 2025 (Thu) 2.20 2.24 1.95 2.24 12,769,519
22nd Oct 2025 (Wed) 2.35 2.26 2.05 2.26 22,183,799
21st Oct 2025 (Tue) 2.45 2.65 2.30 2.50 16,162,009
20th Oct 2025 (Mon) 2.26 2.54 2.26 2.54 22,760,473
17th Oct 2025 (Fri) 2.22 2.30 2.08 2.30 35,570,254
16th Oct 2025 (Thu) 2.12 2.34 1.95 2.34 36,390,401
15th Oct 2025 (Wed) 2.08 2.10 2.00 2.10 32,043,637
14th Oct 2025 (Tue) 1.74 2.10 1.74 2.10 50,813,043
13th Oct 2025 (Mon) 1.75 1.775 1.68 1.70 22,649,035
10th Oct 2025 (Fri) 1.725 1.68 1.68 1.68 1,997,895
9th Oct 2025 (Thu) 1.56 1.725 1.56 1.725 1,747,651
8th Oct 2025 (Wed) 1.65 1.725 1.65 1.725 2,143,605
7th Oct 2025 (Tue) 1.70 1.70 1.65 1.65 1,610,854
6th Oct 2025 (Mon) 1.75 1.725 1.66 1.70 4,898,411
3rd Oct 2025 (Fri) 1.80 1.85 1.75 1.75 7,435,147
2nd Oct 2025 (Thu) 1.575 1.725 1.525 1.725 16,682,969
1st Oct 2025 (Wed) 1.575 1.60 1.575 1.575 2,311,987
30th Sep 2025 (Tue) 1.525 1.625 1.525 1.575 5,250,139
29th Sep 2025 (Mon) 1.525 1.525 1.525 1.525 372,154
26th Sep 2025 (Fri) 1.525 1.525 1.525 1.525 785,723
25th Sep 2025 (Thu) 1.525 1.525 1.525 1.525 883,966
24th Sep 2025 (Wed) 1.525 1.525 1.525 1.525 682,391
23rd Sep 2025 (Tue) 1.65 1.65 1.525 1.525 3,154,963
22nd Sep 2025 (Mon) 1.65 1.65 1.65 1.65 1,302,069
19th Sep 2025 (Fri) 1.65 1.65 1.65 1.65 14,505
18th Sep 2025 (Thu) 1.625 1.65 1.625 1.65 1,130,690
17th Sep 2025 (Wed) 1.65 1.675 1.625 1.625 3,159,229
16th Sep 2025 (Tue) 1.70 1.70 1.625 1.625 2,545,437
15th Sep 2025 (Mon) 1.70 1.70 1.70 1.70 873,039
12th Sep 2025 (Fri) 1.775 1.725 1.675 1.70 2,715,126
11th Sep 2025 (Thu) 1.825 1.825 1.725 1.775 2,620,430
10th Sep 2025 (Wed) 1.90 1.85 1.75 1.825 12,363,789
9th Sep 2025 (Tue) 1.925 1.925 1.90 1.90 3,323,327
8th Sep 2025 (Mon) 1.725 2.075 1.725 1.925 18,529,938
5th Sep 2025 (Fri) 1.825 1.85 1.725 1.725 11,654,606
4th Sep 2025 (Thu) 1.70 1.825 1.70 1.825 12,770,150
3rd Sep 2025 (Wed) 1.775 1.80 1.625 1.65 5,925,598
2nd Sep 2025 (Tue) 1.725 1.775 1.625 1.775 24,704,738
1st Sep 2025 (Mon) 1.64 1.88 1.575 1.71 35,348,968
29th Aug 2025 (Fri) 1.475 1.65 1.575 1.575 12,550,612
28th Aug 2025 (Thu) 1.475 1.475 1.475 1.475 6,802,489
27th Aug 2025 (Wed) 1.525 1.525 1.475 1.475 9,884,282
FTSE 100 Latest
Value9,663.28
Change17.66