Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Heavy Rare Earths Limited (HRE.AX)

Compare
0.0250
0.0000
(0.00%)
At close: April 8 at 11:06:29 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02500.02500.02500.02500.0250-
Apr 10, 20250.02500.02500.02500.02500.0250-
Apr 9, 20250.02500.02500.02500.02500.0250-
Apr 8, 20250.02500.02500.02500.02500.025040,039
Apr 7, 20250.02600.02600.02500.02500.02504,090
Apr 4, 20250.02600.02600.02600.02600.0260-
Apr 3, 20250.02600.02600.02600.02600.0260-
Apr 2, 20250.02500.02600.02500.02600.0260149,800
Apr 1, 20250.02500.02500.02500.02500.025025,000
Mar 31, 20250.02500.02500.02500.02500.025046,072
Mar 28, 20250.01900.02300.01900.02300.02301,177,817
Mar 27, 20250.02000.02000.01900.01900.0190579,745
Mar 26, 20250.02100.02100.02100.02100.0210-
Mar 25, 20250.02100.02100.02100.02100.0210-
Mar 24, 20250.02200.02200.02100.02100.021014,648
Mar 21, 20250.02200.02200.02200.02200.022042,352
Mar 20, 20250.02300.02300.02300.02300.0230-
Mar 19, 20250.02300.02300.02300.02300.0230-
Mar 18, 20250.02300.02300.02300.02300.0230-
Mar 17, 20250.02300.02300.02300.02300.02301,480
Mar 14, 20250.02250.02300.02250.02300.023040,849
Mar 13, 20250.02200.02200.02200.02200.0220118,384
Mar 12, 20250.02300.02500.02300.02450.0245135,359
Mar 11, 20250.02300.02300.02300.02300.023058,499
Mar 10, 20250.02500.02500.02500.02500.0250-
Mar 7, 20250.02500.02500.02500.02500.0250-
Mar 6, 20250.02500.02500.02500.02500.025024,223
Mar 5, 20250.02550.02550.02550.02550.0255115,384
Mar 4, 20250.02500.02600.02500.02600.0260104,320
Mar 3, 20250.02600.02600.02500.02500.0250474,751
Feb 28, 20250.02600.02600.02600.02600.026010,947
Feb 27, 20250.02500.02500.02500.02500.0250-
Feb 26, 20250.02700.02700.02500.02500.0250275,000
Feb 25, 20250.02800.02800.02800.02800.028028,571
Feb 24, 20250.02900.02900.02800.02800.028072,295
Feb 21, 20250.03000.03000.02900.03000.0300200,199
Feb 20, 20250.02700.02700.02700.02700.0270-
Feb 19, 20250.02700.02700.02700.02700.0270-
Feb 18, 20250.02700.02700.02700.02700.027051,428
Feb 17, 20250.02500.02500.02500.02500.0250-
Feb 14, 20250.02500.02500.02500.02500.0250-
Feb 13, 20250.02500.02500.02500.02500.02505,505
Feb 12, 20250.02600.02600.02500.02500.0250200,000
Feb 11, 20250.02600.02600.02600.02600.0260-
Feb 10, 20250.02700.02700.02600.02600.026063,465
Feb 7, 20250.02600.02600.02600.02600.026038,461
Feb 6, 20250.03000.03000.03000.03000.0300-
Feb 5, 20250.03000.03000.03000.03000.030012,055
Feb 4, 20250.02800.02800.02800.02800.028035,865
Feb 3, 20250.02600.02600.02600.02600.0260109,737
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.0250-
Jan 29, 20250.02500.02500.02500.02500.0250-
Jan 28, 20250.02700.03000.02500.02500.0250314,556
Jan 24, 20250.02800.02800.02800.02800.028064,831
Jan 23, 20250.03000.03000.03000.03000.0300-
Jan 22, 20250.03100.03100.03000.03000.0300148,736
Jan 21, 20250.03100.03100.03100.03100.031057,362
Jan 20, 20250.03100.03100.03100.03100.0310-
Jan 17, 20250.03200.03600.03100.03100.031035,142
Jan 16, 20250.03100.03100.03100.03100.031015,000
Jan 15, 20250.03100.03100.03100.03100.0310-
Jan 14, 20250.03100.03100.03100.03100.0310-
Jan 13, 20250.03100.03100.03100.03100.0310-
Jan 10, 20250.03100.03100.03100.03100.0310700
Jan 9, 20250.03100.03100.03100.03100.0310-
Jan 8, 20250.03100.03100.03100.03100.03106,820
Jan 7, 20250.03100.03100.03100.03100.0310680
Jan 6, 20250.03000.03000.03000.03000.0300100,000
Jan 3, 20250.03000.03000.03000.03000.03008,000
Jan 2, 20250.03100.03100.03000.03000.030071,259
Dec 31, 20240.03100.03100.03100.03100.031050,000
Dec 30, 20240.03200.03200.03100.03200.0320135,129
Dec 27, 20240.03000.03000.03000.03000.0300105,726
Dec 24, 20240.03000.03000.03000.03000.0300-
Dec 23, 20240.03000.03000.03000.03000.030063,036
Dec 20, 20240.03200.03200.03200.03200.0320-
Dec 19, 20240.03200.03200.03200.03200.032039,975
Dec 18, 20240.03200.03200.03200.03200.032055,000
Dec 17, 20240.03300.03300.03200.03200.0320106,124
Dec 16, 20240.03400.03400.03400.03400.0340-
Dec 13, 20240.03200.03400.03200.03400.034037,515
Dec 12, 20240.02600.02600.02600.02600.026025,000
Dec 11, 20240.03200.03200.03200.03200.03206,848
Dec 10, 20240.03200.03200.03100.03100.0310110,060
Dec 9, 20240.03200.03200.03200.03200.0320-
Dec 6, 20240.03500.03500.03200.03200.0320105,000
Dec 5, 20240.03100.03100.03100.03100.0310-
Dec 4, 20240.03400.03400.03100.03100.0310261,305
Dec 3, 20240.03400.03400.03400.03400.0340216,934
Dec 2, 20240.03530.03530.03530.03530.03537,944
Nov 29, 20240.03530.03530.03530.03530.035390,948
Nov 28, 20240.03810.03810.03810.03810.0381-
Nov 27, 20240.03910.04000.03810.03810.0381215,368
Nov 26, 20240.03530.04000.03530.04000.0400242,371
Nov 25, 20240.03530.03630.03440.03530.0353651,757
Nov 22, 20240.03600.03800.03600.03600.0360356,173
Nov 21, 20240.02900.02900.02800.02900.0290134,426
Nov 20, 20240.03000.03000.02900.02900.0290417,673
Nov 19, 20240.03600.03600.03600.03600.0360-
Nov 18, 20240.03600.03600.03600.03600.0360-
Nov 15, 20240.03600.03600.03600.03600.0360-
Nov 14, 20240.03600.03600.03600.03600.0360-
Nov 13, 20240.03600.03600.03600.03600.0360135,000
Nov 12, 20240.03800.03800.03800.03800.0380-
Nov 11, 20240.03800.03800.03800.03800.0380-
Nov 8, 20240.03800.03800.03800.03800.0380150,646
Nov 7, 20240.03800.03800.03800.03800.038054,000
Nov 6, 20240.03800.03800.03800.03800.0380-
Nov 5, 20240.03800.03800.03800.03800.038090,000
Nov 4, 20240.03900.03900.03800.03800.0380755,779
Nov 1, 20240.04000.04000.03900.03900.0390211,890
Oct 31, 20240.04300.04400.04100.04100.0410309,998
Oct 30, 20240.04700.04700.04400.04400.0440360,388
Oct 29, 20240.04100.04300.04100.04300.0430135,590
Oct 28, 20240.03900.04000.03800.04000.0400503,742
Oct 25, 20240.03900.03900.03900.03900.039060,000
Oct 24, 20240.03900.03900.03900.03900.039090,000
Oct 23, 20240.04000.04000.04000.04000.040087,003
Oct 22, 20240.04000.04200.04000.04200.0420182,277
Oct 21, 20240.03600.04100.03600.04000.04001,830,764
Oct 18, 20240.03500.03600.03500.03600.036053,393
Oct 17, 20240.03800.03800.03800.03800.0380-
Oct 16, 20240.03800.03800.03800.03800.0380-
Oct 15, 20240.03800.03800.03800.03800.038026,315
Oct 14, 20240.03500.03600.03500.03600.0360164,892
Oct 11, 20240.03800.03800.03800.03800.038052,631
Oct 10, 20240.03900.03900.03800.03800.0380250,000
Oct 9, 20240.03800.03800.03800.03800.0380-
Oct 8, 20240.03800.03800.03800.03800.0380-
Oct 7, 20240.03800.03800.03800.03800.0380-
Oct 4, 20240.03800.03800.03800.03800.0380-
Oct 3, 20240.03800.03800.03800.03800.038050,000
Oct 2, 20240.03500.03600.03500.03600.036060,301
Oct 1, 20240.03500.03500.03500.03500.035024,981
Sep 30, 20240.03200.03200.03200.03200.0320-
Sep 27, 20240.03200.03200.03200.03200.032045,000
Sep 26, 20240.03200.03200.03200.03200.03206
Sep 25, 20240.03200.03200.03200.03200.0320-
Sep 24, 20240.03200.03200.03200.03200.032037,729
Sep 23, 20240.03200.03200.03200.03200.0320-
Sep 20, 20240.03200.03200.03200.03200.0320-
Sep 19, 20240.03200.03200.03200.03200.0320106,827
Sep 18, 20240.03200.03200.03200.03200.032038,394
Sep 17, 20240.03200.03200.03200.03200.0320-
Sep 16, 20240.03200.03200.03200.03200.0320-
Sep 13, 20240.03200.03200.03200.03200.032050,642
Sep 12, 20240.03200.03200.03200.03200.0320-
Sep 11, 20240.03200.03200.03200.03200.032080,000
Sep 10, 20240.03200.03200.03200.03200.03205,128
Sep 9, 20240.03200.03200.03200.03200.0320-
Sep 6, 20240.03200.03200.03200.03200.0320-
Sep 5, 20240.03200.03200.03200.03200.0320-
Sep 4, 20240.03200.03200.03200.03200.032024,000
Sep 3, 20240.03200.03200.03200.03200.0320-
Sep 2, 20240.03200.03200.03200.03200.0320-
Aug 30, 20240.03200.03200.03200.03200.032026,660
Aug 29, 20240.03200.03200.03100.03100.031040,000
Aug 28, 20240.03100.03100.03100.03100.0310-
Aug 27, 20240.03100.03100.03100.03100.031024,286
Aug 26, 20240.03100.03100.03100.03100.0310-
Aug 23, 20240.03200.03200.03100.03100.031078,841
Aug 22, 20240.03200.03200.03200.03200.032020,567
Aug 21, 20240.03100.03100.03100.03100.0310-
Aug 20, 20240.03100.03100.03100.03100.0310-
Aug 19, 20240.03100.03100.03100.03100.0310-
Aug 16, 20240.03100.03100.03100.03100.0310-
Aug 15, 20240.03100.03100.03100.03100.0310-
Aug 14, 20240.03300.03300.03100.03100.0310155,000
Aug 13, 20240.03300.03300.03300.03300.033050
Aug 12, 20240.03300.03300.03300.03300.0330187,518
Aug 9, 20240.03300.03300.03300.03300.0330200,000
Aug 8, 20240.03300.03300.03300.03300.0330-
Aug 7, 20240.03300.03300.03300.03300.033052,928
Aug 6, 20240.03300.03300.03300.03300.03304,000
Aug 5, 20240.03300.03300.03300.03300.033086,000
Aug 2, 20240.03300.03300.03300.03300.0330120,000
Aug 1, 20240.03300.03300.03300.03300.0330-
Jul 31, 20240.03300.03300.03300.03300.033037,383
Jul 30, 20240.03500.03500.03500.03500.0350-
Jul 29, 20240.03500.03500.03500.03500.035025,000
Jul 26, 20240.03500.03500.03500.03500.03506,026
Jul 25, 20240.03500.03500.03500.03500.035013,974
Jul 24, 20240.03200.03200.03200.03200.03203,088
Jul 23, 20240.03400.03400.03400.03400.0340-
Jul 22, 20240.03400.03400.03400.03400.0340-
Jul 19, 20240.03400.03400.03400.03400.0340-
Jul 18, 20240.03400.03400.03400.03400.03403,088
Jul 17, 20240.03200.03200.03200.03200.03207,692
Jul 16, 20240.03000.03000.03000.03000.0300122
Jul 15, 20240.03000.03000.03000.03000.030050,000
Jul 12, 20240.03100.03100.03000.03000.030073,039
Jul 11, 20240.03100.03100.03100.03100.0310-
Jul 10, 20240.03100.03100.03100.03100.0310-
Jul 9, 20240.03200.03200.03100.03100.0310180,190
Jul 8, 20240.03200.03200.03200.03200.032010,000
Jul 5, 20240.03500.03500.03500.03500.035022,953
Jul 4, 20240.03300.03300.03300.03300.0330-
Jul 3, 20240.03300.03300.03300.03300.033014,545
Jul 2, 20240.03400.03500.03400.03500.035085,714
Jul 1, 20240.03500.03500.03500.03500.0350-
Jun 28, 20240.03500.03500.03500.03500.0350-
Jun 27, 20240.03500.03500.03500.03500.035080,028
Jun 26, 20240.03300.03500.03300.03500.035017,000
Jun 25, 20240.03400.03400.03400.03400.034025,000
Jun 24, 20240.03300.03400.03300.03400.0340166,081
Jun 21, 20240.02900.03000.02900.03000.0300880,991
Jun 20, 20240.02700.02700.02700.02700.0270-
Jun 19, 20240.02700.02700.02700.02700.027027,500
Jun 18, 20240.02700.02700.02700.02700.0270-
Jun 17, 20240.02700.02700.02700.02700.0270110,432
Jun 14, 20240.02600.02600.02600.02600.0260-
Jun 13, 20240.02600.02600.02600.02600.0260-
Jun 12, 20240.02600.02600.02600.02600.0260-
Jun 11, 20240.02500.02600.02500.02600.0260110,000
Jun 7, 20240.02800.02800.02800.02800.0280-
Jun 6, 20240.03100.03100.02800.02800.0280909,061
Jun 5, 20240.03500.03500.03000.03000.0300765,989
Jun 4, 20240.03400.03500.03400.03500.0350137,452
Jun 3, 20240.03700.03700.03700.03700.0370-
May 31, 20240.03700.03700.03700.03700.037054,507
May 30, 20240.03700.03700.03700.03700.0370-
May 29, 20240.03700.03700.03700.03700.0370-
May 28, 20240.03500.03700.03500.03700.037029,805
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03500.03500.03500.03500.035065,000
May 23, 20240.03700.03700.03500.03500.035037,830
May 22, 20240.03800.03800.03700.03700.037025,678
May 21, 20240.03800.03800.03800.03800.03807,000
May 20, 20240.03800.03800.03800.03800.038010,000
May 17, 20240.03800.03800.03800.03800.038075,051
May 16, 20240.03700.03700.03700.03700.0370-
May 15, 20240.03500.03700.03500.03700.037081,601
May 14, 20240.03600.03700.03500.03500.035084,043
May 13, 20240.03600.03700.03600.03700.0370159,213
May 10, 20240.03500.03500.03500.03500.0350-
May 9, 20240.03500.03500.03500.03500.035028,571
May 8, 20240.03700.03700.03700.03700.037050,100
May 7, 20240.03700.03700.03700.03700.0370-
May 6, 20240.03700.03700.03700.03700.0370-
May 3, 20240.03400.03700.03400.03700.037086,730
May 2, 20240.03200.03400.03200.03400.034029,000
May 1, 20240.03300.03300.03300.03300.0330-
Apr 30, 20240.03300.03300.03300.03300.0330-
Apr 29, 20240.03300.03300.03300.03300.033010,000
Apr 26, 20240.03550.03600.03550.03600.03605,833
Apr 24, 20240.03500.03500.03500.03500.035085,931
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03600.03600.03500.03500.0350230,000
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.03500.03500.03500.03500.035050,000
Apr 17, 20240.03600.03600.03600.03600.0360-
Apr 16, 20240.03600.03600.03500.03600.0360237,598
Apr 15, 20240.03700.03700.03500.03500.0350103,777
Apr 12, 20240.03700.03700.03700.03700.03702,960
Apr 11, 20240.03800.03800.03800.03800.038044,556

Related Tickers

DMM.AX DMC Mining Limited
0.0580
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
FL1.AX First Lithium Limited
0.0640
-8.57%
 
PHO.AX PhosCo Ltd
0.0560
0.00%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
NAE.AX New Age Exploration Limited
0.0040
0.00%
 
PSL.AX Paterson Resources Ltd
0.0090
+12.50%