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

ASX - Delayed Quote AUD

RareX Limited (REE.AX)

Compare
0.0220
0.0000
(0.00%)
At close: April 11 at 3:55:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02200.02300.02200.02200.02203,426,407
Apr 10, 20250.02300.02300.02100.02200.02206,540,915
Apr 9, 20250.02200.02200.01900.02000.02005,079,679
Apr 8, 20250.01800.02200.01750.02100.02103,703,991
Apr 7, 20250.01600.01900.01600.01700.017014,078,388
Apr 4, 20250.01900.02000.01800.01900.01901,501,150
Apr 3, 20250.01800.02000.01800.02000.02007,667,478
Apr 2, 20250.02200.02200.01700.01700.017011,542,893
Apr 1, 20250.02500.02600.02100.02100.021017,774,320
Mar 31, 20250.02200.02600.02200.02300.023028,148,182
Mar 28, 20250.02200.02300.02100.02200.02207,484,144
Mar 27, 20250.01900.02500.01900.02000.020054,258,346
Mar 26, 20250.02100.02300.01700.01800.018038,388,851
Mar 25, 20250.01200.02500.01200.02200.0220117,777,360
Mar 24, 20250.00900.00900.00800.00800.0080329,755
Mar 21, 20250.00800.00800.00800.00800.0080925,561
Mar 20, 20250.00800.00800.00800.00800.0080591,635
Mar 19, 20250.00800.00900.00800.00900.0090907,500
Mar 18, 20250.00800.00800.00800.00800.0080224,851
Mar 17, 20250.00900.00900.00800.00800.00801,100,000
Mar 14, 20250.00900.00900.00900.00900.0090103,525
Mar 13, 20250.00800.00850.00800.00850.0085237,599
Mar 12, 20250.00750.00800.00750.00800.00801,407,386
Mar 11, 20250.00800.00800.00800.00800.00802,452,000
Mar 10, 20250.00850.00850.00800.00800.00801,003,000
Mar 7, 20250.00900.00900.00800.00800.0080788,000
Mar 6, 20250.00800.00800.00800.00800.00802,501
Mar 5, 20250.00800.00800.00800.00800.008015,000
Mar 4, 20250.00800.00800.00800.00800.0080-
Mar 3, 20250.00900.00900.00800.00800.0080518,616
Feb 28, 20250.00900.00900.00850.00850.008580,000
Feb 27, 20250.00900.00900.00900.00900.00901,017,712
Feb 26, 20250.00900.00900.00900.00900.009097,833
Feb 25, 20250.01000.01000.01000.01000.0100-
Feb 24, 20250.01000.01000.01000.01000.010030,000
Feb 21, 20250.01000.01000.00900.01000.0100747,500
Feb 20, 20250.00900.00900.00900.00900.0090-
Feb 19, 20250.00950.01000.00900.00900.00904,811,017
Feb 18, 20250.00900.00950.00900.00900.009068,198
Feb 17, 20250.00950.01000.00950.01000.010024,004
Feb 14, 20250.01000.01000.01000.01000.0100100,000
Feb 13, 20250.00900.00900.00900.00900.0090520,000
Feb 12, 20250.01000.01100.00900.01000.0100505,099
Feb 11, 20250.00900.00900.00900.00900.0090100,000
Feb 10, 20250.00800.01000.00800.00900.0090752,728
Feb 7, 20250.01000.01000.00800.01000.01001,802,283
Feb 6, 20250.00900.01000.00900.01000.0100570,247
Feb 5, 20250.00900.00900.00900.00900.0090957,271
Feb 4, 20250.01000.01000.00900.00900.0090125,415
Feb 3, 20250.00900.01000.00900.01000.0100241,816
Jan 31, 20250.01100.01100.01000.01000.0100227,500
Jan 30, 20250.00900.01100.00900.01100.01102,748,692
Jan 29, 20250.00800.00900.00800.00900.0090824,334
Jan 28, 20250.00850.00850.00850.00850.0085-
Jan 24, 20250.00900.00900.00850.00850.008561,666
Jan 23, 20250.00900.00900.00800.00800.00802,314,085
Jan 22, 20250.00900.00900.00900.00900.0090-
Jan 21, 20250.00900.00900.00900.00900.0090-
Jan 20, 20250.00900.00900.00900.00900.00901,096
Jan 17, 20250.00950.00950.00900.00900.0090342,500
Jan 16, 20250.00900.00900.00900.00900.0090-
Jan 15, 20250.01000.01000.00900.00900.0090142,400
Jan 14, 20250.00950.00950.00900.00950.0095281,026
Jan 13, 20250.01000.01000.00900.00900.00901,439,825
Jan 10, 20250.01000.01000.01000.01000.0100357,835
Jan 9, 20250.00900.00900.00900.00900.0090141
Jan 8, 20250.00900.00900.00900.00900.0090463,750
Jan 7, 20250.00900.01000.00900.01000.0100279,809
Jan 6, 20250.00900.01000.00900.00900.0090807,291
Jan 3, 20250.01000.01000.00900.00900.00902,310,101
Jan 2, 20250.00900.00900.00900.00900.0090196,671
Dec 31, 20240.00800.00900.00800.00900.0090550,724
Dec 30, 20240.00900.00900.00800.00800.0080209,577
Dec 27, 20240.00800.00900.00800.00800.0080562,135
Dec 24, 20240.00800.00800.00800.00800.0080983,412
Dec 23, 20240.00800.00800.00800.00800.00804,437,738
Dec 20, 20240.00800.00800.00800.00800.008010,500
Dec 19, 20240.00800.00800.00800.00800.0080125,269
Dec 18, 20240.01000.01000.00800.00900.00907,815,241
Dec 17, 20240.01000.01000.01000.01000.0100266,666
Dec 16, 20240.01100.01100.01000.01000.010040,439
Dec 13, 20240.01100.01100.01000.01100.0110104,173
Dec 12, 20240.01100.01100.01100.01100.0110271,820
Dec 11, 20240.01050.01050.01050.01050.0105-
Dec 10, 20240.01050.01050.01050.01050.0105-
Dec 9, 20240.01100.01100.01050.01050.0105260,086
Dec 6, 20240.01050.01100.01000.01000.01001,702,526
Dec 5, 20240.01000.01050.01000.01050.01051,023,798
Dec 4, 20240.01000.01000.01000.01000.0100170,527
Dec 3, 20240.01000.01000.01000.01000.010041,547
Dec 2, 20240.01100.01100.01050.01050.0105762,470
Nov 29, 20240.01000.01100.01000.01100.01105,046,028
Nov 28, 20240.01100.01100.01000.01000.0100579,491
Nov 27, 20240.01050.01050.01050.01050.010558,778
Nov 26, 20240.01100.01100.01100.01100.0110-
Nov 25, 20240.01100.01100.01100.01100.011081
Nov 22, 20240.01100.01100.01100.01100.0110-
Nov 21, 20240.01050.01100.01050.01100.0110184,000
Nov 20, 20240.01200.01200.01100.01100.0110152,454
Nov 19, 20240.01100.01200.01100.01200.01201,661,292
Nov 18, 20240.01100.01150.01100.01100.0110495,317
Nov 15, 20240.01100.01100.01100.01100.0110200,000
Nov 14, 20240.01150.01150.01150.01150.0115-
Nov 13, 20240.01150.01150.01150.01150.0115183,340
Nov 12, 20240.01100.01100.01100.01100.0110-
Nov 11, 20240.01100.01150.01100.01100.011081,005
Nov 8, 20240.01200.01200.01100.01100.01101,895,000
Nov 7, 20240.01100.01200.01100.01200.0120530,270
Nov 6, 20240.01200.01200.01150.01200.012093,654
Nov 5, 20240.01200.01300.01200.01200.0120478,387
Nov 4, 20240.01300.01300.01200.01200.0120167,186
Nov 1, 20240.01200.01300.01200.01300.0130659,612
Oct 31, 20240.01250.01250.01200.01200.012029,000
Oct 30, 20240.01200.01200.01100.01200.0120391,915
Oct 29, 20240.01300.01300.01200.01200.01203,294,479
Oct 28, 20240.01300.01300.01200.01200.01201,120,022
Oct 25, 20240.01300.01300.01300.01300.0130340,755
Oct 24, 20240.01300.01300.01300.01300.0130212,473
Oct 23, 20240.01300.01400.01300.01300.01302,724,665
Oct 22, 20240.01300.01400.01300.01300.01301,136,995
Oct 21, 20240.01400.01400.01300.01400.0140203,000
Oct 18, 20240.01300.01400.01300.01400.01401,011,682
Oct 17, 20240.01400.01400.01300.01300.0130154,033
Oct 16, 20240.01300.01300.01300.01300.013030,000
Oct 15, 20240.01300.01300.01300.01300.0130334,770
Oct 14, 20240.01300.01300.01300.01300.0130774,885
Oct 11, 20240.01300.01300.01300.01300.0130127,900
Oct 10, 20240.01300.01300.01300.01300.0130213,976
Oct 9, 20240.01300.01300.01300.01300.0130267,805
Oct 8, 20240.01300.01300.01300.01300.0130209,010
Oct 7, 20240.01400.01400.01300.01300.0130451,779
Oct 4, 20240.01300.01400.01300.01300.0130385,177
Oct 3, 20240.01400.01400.01350.01400.0140735,589
Oct 2, 20240.01300.01400.01300.01300.0130438,000
Oct 1, 20240.01300.01300.01250.01300.01301,177,801
Sep 30, 20240.01300.01400.01200.01200.0120524,342
Sep 27, 20240.01300.01300.01250.01300.013069,632
Sep 26, 20240.01300.01300.01300.01300.013094,295
Sep 25, 20240.01300.01300.01300.01300.0130846,175
Sep 24, 20240.01300.01300.01300.01300.0130-
Sep 23, 20240.01300.01300.01200.01300.0130292,196
Sep 20, 20240.01200.01300.01100.01300.0130296,306
Sep 19, 20240.01200.01200.01200.01200.0120-
Sep 18, 20240.01200.01200.01200.01200.01201,215,274
Sep 17, 20240.01250.01250.01250.01250.0125300,000
Sep 16, 20240.01300.01300.01200.01200.0120465,852
Sep 13, 20240.01200.01200.01200.01200.0120478,800
Sep 12, 20240.01200.01200.01200.01200.0120-
Sep 11, 20240.01200.01200.01200.01200.0120754,500
Sep 10, 20240.01200.01200.01200.01200.0120717,218
Sep 9, 20240.01200.01200.01200.01200.012089,018
Sep 6, 20240.01200.01200.01200.01200.0120866,010
Sep 5, 20240.01300.01300.01200.01200.012039,155
Sep 4, 20240.01200.01200.01200.01200.01201,261,869
Sep 3, 20240.01200.01200.01200.01200.0120125,333
Sep 2, 20240.01300.01300.01250.01250.012538,900
Aug 30, 20240.01300.01400.01200.01300.01301,244,227
Aug 29, 20240.01250.01350.01250.01300.0130662,285
Aug 28, 20240.01200.01400.01200.01400.0140188,094
Aug 27, 20240.01300.01300.01300.01300.0130102,423
Aug 26, 20240.01300.01300.01300.01300.0130779,920
Aug 23, 20240.01200.01300.01200.01300.0130115,458
Aug 22, 20240.01300.01300.01200.01200.0120122,000
Aug 21, 20240.01300.01300.01300.01300.0130247,599
Aug 20, 20240.01200.01200.01200.01200.0120197,397
Aug 19, 20240.01300.01300.01200.01200.0120913,186
Aug 16, 20240.01400.01400.01200.01200.01203,913,414
Aug 15, 20240.01300.01300.01300.01300.01304,480
Aug 14, 20240.01400.01400.01300.01300.0130620,000
Aug 13, 20240.01400.01400.01400.01400.0140153,848
Aug 12, 20240.01400.01400.01400.01400.0140199,765
Aug 9, 20240.01400.01400.01400.01400.0140100,000
Aug 8, 20240.01400.01400.01400.01400.0140-
Aug 7, 20240.01400.01450.01400.01400.0140275,902
Aug 6, 20240.01400.01400.01300.01400.0140995,051
Aug 5, 20240.01400.01400.01300.01400.01401,528,110
Aug 2, 20240.01350.01400.01350.01400.0140265,100
Aug 1, 20240.01400.01400.01300.01300.0130238,000
Jul 31, 20240.01300.01500.01300.01300.01301,596,723
Jul 30, 20240.01400.01400.01300.01300.0130723,506
Jul 29, 20240.01400.01400.01400.01400.014073,592
Jul 26, 20240.01400.01400.01400.01400.0140128,227
Jul 25, 20240.01400.01400.01400.01400.014047,382
Jul 24, 20240.01500.01500.01300.01400.01401,191,144
Jul 23, 20240.01400.01500.01400.01500.01501,389,414
Jul 22, 20240.01600.01600.01400.01500.0150905,314
Jul 19, 20240.01500.01600.01500.01600.0160757,987
Jul 18, 20240.01600.01600.01400.01500.01501,038,734
Jul 17, 20240.01500.01500.01500.01500.0150347,254
Jul 16, 20240.01600.01600.01500.01500.0150543,040
Jul 15, 20240.01500.01500.01500.01500.0150178,223
Jul 12, 20240.01500.01500.01400.01400.0140675,099
Jul 11, 20240.01500.01500.01500.01500.0150905,300
Jul 10, 20240.01500.01600.01500.01600.01601,011,943
Jul 9, 20240.01500.01500.01500.01500.01501,573,003
Jul 8, 20240.01400.01500.01400.01500.0150413,792
Jul 5, 20240.01400.01400.01350.01400.0140768,940
Jul 4, 20240.01300.01400.01300.01400.0140244,698
Jul 3, 20240.01400.01400.01300.01350.0135400,570
Jul 2, 20240.01300.01300.01300.01300.0130114,559
Jul 1, 20240.01400.01400.01300.01300.0130500,300
Jun 28, 20240.01400.01400.01300.01400.0140746,932
Jun 27, 20240.01300.01400.01300.01300.0130337,696
Jun 26, 20240.01300.01400.01300.01400.0140551,406
Jun 25, 20240.01350.01400.01300.01400.01401,477,951
Jun 24, 20240.01300.01400.01300.01300.01301,180,815
Jun 21, 20240.01300.01400.01300.01300.01301,705,825
Jun 20, 20240.01500.01500.01300.01300.01302,566,735
Jun 19, 20240.01400.01500.01300.01500.01503,460,138
Jun 18, 20240.01400.01400.01300.01400.01401,820,791
Jun 17, 20240.01400.01400.01300.01400.01401,159,206
Jun 14, 20240.01400.01400.01400.01400.0140180,404
Jun 13, 20240.01500.01500.01400.01400.0140603,165
Jun 12, 20240.01600.01600.01400.01400.01403,206,574
Jun 11, 20240.01500.01600.01400.01600.01608,614,381
Jun 7, 20240.01400.01450.01400.01400.01403,421,413
Jun 6, 20240.01500.01500.01400.01400.01404,875,794
Jun 5, 20240.01500.01500.01500.01500.01501,578,581
Jun 4, 20240.01400.01400.01400.01400.014024,946
Jun 3, 20240.01600.01600.01400.01400.01406,435,258
May 31, 20240.01800.02000.01600.01600.01607,734,975
May 30, 20240.01900.01900.01700.01800.01804,390,650
May 29, 20240.02000.02000.01900.02000.02001,410,433
May 28, 20240.02100.02100.02000.02000.0200857,014
May 27, 20240.02000.02200.02000.02000.02004,033,607
May 24, 20240.01800.02000.01800.02000.02003,394,749
May 23, 20240.02200.02400.01900.01900.019016,994,818
May 22, 20240.01450.01450.01450.01450.0145-
May 21, 20240.01450.01450.01450.01450.0145-
May 20, 20240.01500.01500.01450.01450.01451,046,960
May 17, 20240.01450.01450.01450.01450.0145964
May 16, 20240.01400.01500.01400.01500.0150189,051
May 15, 20240.01500.01600.01400.01400.01402,718,706
May 14, 20240.01500.01500.01500.01500.0150145,000
May 13, 20240.01500.01600.01500.01600.01601,253,623
May 10, 20240.01500.01600.01500.01600.01601,035,621
May 9, 20240.01400.01500.01400.01400.0140494,067
May 8, 20240.01400.01400.01400.01400.01401,325,868
May 7, 20240.01400.01400.01400.01400.0140126,421
May 6, 20240.01500.01500.01400.01400.0140947,414
May 3, 20240.01400.01500.01400.01500.0150228,492
May 2, 20240.01400.01500.01400.01500.015024,543
May 1, 20240.01500.01500.01500.01500.0150188,363
Apr 30, 20240.01500.01500.01500.01500.015054,636
Apr 29, 20240.01500.01500.01500.01500.0150510,324
Apr 26, 20240.01400.01500.01400.01500.01501,273,741
Apr 24, 20240.01600.01600.01500.01500.0150915,777
Apr 23, 20240.01550.01600.01500.01600.0160899,412
Apr 22, 20240.01700.01700.01500.01500.01501,149,111
Apr 19, 20240.01600.01700.01600.01600.016040,326
Apr 18, 20240.01500.01500.01500.01500.0150340,143
Apr 17, 20240.01600.01600.01600.01600.0160-
Apr 16, 20240.01600.01600.01600.01600.0160248,831
Apr 15, 20240.01600.01600.01500.01500.01501,874,356
Apr 12, 20240.01700.01700.01600.01600.0160853,816
Apr 11, 20240.01600.01600.01600.01600.0160438,430

Related Tickers

TKM.AX Trek Metals Limited
0.0510
+2.00%
 
JAV.AX Javelin Minerals Limited
0.0030
0.00%
 
EMT.AX eMetals Limited
0.0030
0.00%
 
ARV.AX Artemis Resources Limited
0.0080
+14.29%
 
BUS.AX Bubalus Resources Limited
0.1700
+9.68%
 
LIN.AX Lindian Resources Limited
0.1050
+8.25%
 
CZR.AX CZR Resources Ltd
0.2950
+9.26%
 
RVT.AX Richmond Vanadium Technology Limited
0.1500
0.00%
 
DRE.AX Dreadnought Resources Limited
0.0120
0.00%
 
ASM.AX Australian Strategic Materials Ltd
0.3900
+4.00%