LSE - Delayed Quote • GBp
Rainbow Rare Earths Limited (RBW.L)
At close: April 26 at 3:24 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.35 | 11.00 | 10.47 | 10.75 | 10.75 | 727,921 |
| Apr 25, 2024 | 10.35 | 10.50 | 10.26 | 10.35 | 10.35 | 127,878 |
| Apr 24, 2024 | 10.10 | 10.50 | 10.02 | 10.35 | 10.35 | 458,387 |
| Apr 23, 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 157,355 |
| Apr 22, 2024 | 9.80 | 10.15 | 9.66 | 9.95 | 9.95 | 599,330 |
| Apr 19, 2024 | 9.85 | 10.00 | 9.50 | 9.80 | 9.80 | 348,861 |
| Apr 18, 2024 | 9.45 | 9.93 | 9.21 | 9.60 | 9.60 | 481,505 |
| Apr 17, 2024 | 9.70 | 9.90 | 9.23 | 9.45 | 9.45 | 494,429 |
| Apr 16, 2024 | 9.30 | 9.90 | 9.20 | 9.70 | 9.70 | 1,096,270 |
| Apr 15, 2024 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1,247,804 |
| Apr 12, 2024 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1,364,413 |
| Apr 11, 2024 | 9.35 | 9.33 | 9.20 | 9.35 | 9.35 | 132,709 |
| Apr 10, 2024 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | 437,025 |
| Apr 9, 2024 | 9.30 | 9.50 | 9.20 | 9.35 | 9.35 | 606,648 |
| Apr 8, 2024 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 252,362 |
| Apr 5, 2024 | 9.60 | 9.70 | 9.13 | 9.20 | 9.20 | 381,164 |
| Apr 4, 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 533,464 |
| Apr 3, 2024 | 9.80 | 10.00 | 9.50 | 9.70 | 9.70 | 672,803 |
| Apr 2, 2024 | 9.80 | 9.98 | 9.60 | 9.80 | 9.80 | 342,728 |
| Mar 28, 2024 | 10.25 | 10.25 | 9.65 | 9.80 | 9.80 | 1,520,082 |
| Mar 27, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 437,441 |
| Mar 26, 2024 | 10.25 | 10.38 | 10.05 | 10.30 | 10.30 | 230,498 |
| Mar 25, 2024 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | 784,103 |
| Mar 22, 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 88,547 |
| Mar 21, 2024 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | 365,882 |
| Mar 20, 2024 | 10.63 | 10.69 | 10.50 | 10.63 | 10.63 | 148,634 |
| Mar 19, 2024 | 10.63 | 10.75 | 10.55 | 10.63 | 10.63 | 56,336 |
| Mar 18, 2024 | 10.88 | 10.83 | 10.51 | 10.63 | 10.63 | 171,643 |
| Mar 15, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 433,587 |
| Mar 14, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 94,944 |
| Mar 13, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 687,602 |
| Mar 12, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 1,464,346 |
| Mar 11, 2024 | 10.88 | 10.93 | 10.75 | 10.88 | 10.88 | 300,403 |
| Mar 8, 2024 | 10.75 | 11.00 | 10.75 | 10.88 | 10.88 | 174,807 |
| Mar 7, 2024 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 535,770 |
| Mar 6, 2024 | 11.25 | 11.20 | 10.35 | 10.80 | 10.80 | 1,435,008 |
| Mar 5, 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 675,927 |
| Mar 4, 2024 | 11.75 | 12.00 | 11.10 | 11.10 | 11.10 | 259,244 |
| Mar 1, 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 232,268 |
| Feb 29, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 144,025 |
| Feb 28, 2024 | 12.00 | 12.50 | 11.52 | 12.00 | 12.00 | 80,344 |
| Feb 27, 2024 | 11.75 | 11.98 | 11.51 | 12.00 | 12.00 | 531,024 |
| Feb 26, 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 354,216 |
| Feb 23, 2024 | 12.13 | 12.50 | 11.40 | 11.75 | 11.75 | 353,559 |
| Feb 22, 2024 | 12.25 | 12.50 | 11.75 | 12.13 | 12.13 | 311,061 |
| Feb 21, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 43,444 |
| Feb 20, 2024 | 12.25 | 12.38 | 12.00 | 12.25 | 12.25 | 94,590 |
| Feb 19, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 205,336 |
| Feb 16, 2024 | 12.63 | 12.50 | 12.00 | 12.00 | 12.00 | 383,724 |
| Feb 15, 2024 | 12.63 | 12.63 | 12.27 | 12.63 | 12.63 | 100,783 |
| Feb 14, 2024 | 12.75 | 12.73 | 12.30 | 12.63 | 12.63 | 287,387 |
| Feb 13, 2024 | 12.88 | 13.00 | 12.50 | 12.90 | 12.90 | 126,979 |
| Feb 12, 2024 | 12.88 | 13.25 | 12.50 | 12.88 | 12.88 | 236,019 |
| Feb 9, 2024 | 12.75 | 13.25 | 12.51 | 13.25 | 13.25 | 906,214 |
| Feb 8, 2024 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 174,689 |
| Feb 7, 2024 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | 103,725 |
| Feb 6, 2024 | 13.00 | 13.05 | 12.52 | 13.00 | 13.00 | 115,565 |
| Feb 5, 2024 | 13.25 | 13.30 | 12.50 | 13.00 | 13.00 | 956,789 |
| Feb 2, 2024 | 13.25 | 13.50 | 12.75 | 13.13 | 13.13 | 1,016,243 |
| Feb 1, 2024 | 13.75 | 13.94 | 13.00 | 13.25 | 13.25 | 601,715 |
| Jan 31, 2024 | 13.75 | 14.00 | 13.61 | 13.75 | 13.75 | 355,418 |
| Jan 30, 2024 | 13.13 | 13.90 | 12.75 | 13.50 | 13.50 | 842,499 |
| Jan 29, 2024 | 13.13 | 13.45 | 12.88 | 13.13 | 13.13 | 1,415,181 |
| Jan 26, 2024 | 13.00 | 13.50 | 12.86 | 13.13 | 13.13 | 101,984 |
| Jan 25, 2024 | 13.00 | 13.75 | 12.50 | 13.75 | 13.75 | 175,820 |
| Jan 24, 2024 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 240,150 |
| Jan 23, 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 351,568 |
| Jan 22, 2024 | 12.38 | 13.00 | 12.43 | 12.50 | 12.50 | 286,674 |
| Jan 19, 2024 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 792,454 |
| Jan 18, 2024 | 12.75 | 13.00 | 12.22 | 12.75 | 12.75 | 1,037,026 |
| Jan 17, 2024 | 12.75 | 12.76 | 12.00 | 12.70 | 12.70 | 1,770,298 |
| Jan 16, 2024 | 13.25 | 13.49 | 12.60 | 12.75 | 12.75 | 1,037,007 |
| Jan 15, 2024 | 13.40 | 13.50 | 12.70 | 13.25 | 13.25 | 652,922 |
| Jan 12, 2024 | 12.25 | 13.00 | 12.00 | 13.00 | 13.00 | 1,871,751 |
| Jan 11, 2024 | 12.25 | 12.50 | 11.75 | 12.00 | 12.00 | 768,163 |
| Jan 10, 2024 | 11.75 | 12.00 | 11.49 | 11.75 | 11.75 | 297,635 |
| Jan 9, 2024 | 12.00 | 11.65 | 11.60 | 11.60 | 11.60 | 631,340 |
| Jan 8, 2024 | 12.25 | 12.50 | 11.75 | 12.00 | 12.00 | 496,026 |
| Jan 5, 2024 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | 949,824 |
| Jan 4, 2024 | 13.00 | 13.01 | 12.50 | 12.50 | 12.50 | 442,393 |
| Jan 3, 2024 | 13.00 | 13.07 | 12.60 | 13.00 | 13.00 | 334,810 |
| Jan 2, 2024 | 13.00 | 13.40 | 12.79 | 13.00 | 13.00 | 370,369 |
| Dec 29, 2023 | 13.00 | 13.28 | 12.79 | 12.75 | 12.75 | 130,884 |
| Dec 28, 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 282,821 |
| Dec 27, 2023 | 13.25 | 13.50 | 12.68 | 13.00 | 13.00 | 936,807 |
| Dec 22, 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 272,075 |
| Dec 21, 2023 | 13.50 | 13.64 | 13.00 | 13.40 | 13.40 | 327,541 |
| Dec 20, 2023 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 301,087 |
| Dec 19, 2023 | 14.00 | 14.10 | 13.50 | 13.75 | 13.75 | 79,204 |
| Dec 18, 2023 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | 382,345 |
| Dec 15, 2023 | 14.25 | 14.50 | 13.70 | 14.25 | 14.25 | 263,151 |
| Dec 14, 2023 | 14.00 | 14.50 | 13.82 | 14.25 | 14.25 | 985,432 |
| Dec 13, 2023 | 14.25 | 14.50 | 13.88 | 14.00 | 14.00 | 510,808 |
| Dec 12, 2023 | 14.25 | 14.75 | 14.04 | 14.40 | 14.40 | 387,303 |
| Dec 11, 2023 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 131,990 |
| Dec 8, 2023 | 14.75 | 14.70 | 14.55 | 14.60 | 14.60 | 185,835 |
| Dec 7, 2023 | 14.75 | 14.90 | 14.50 | 14.75 | 14.75 | 136,746 |
| Dec 6, 2023 | 15.25 | 15.20 | 14.50 | 14.75 | 14.75 | 288,739 |
| Dec 5, 2023 | 15.00 | 15.50 | 14.60 | 15.20 | 15.20 | 1,116,571 |
| Dec 4, 2023 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | 262,321 |
| Dec 1, 2023 | 14.75 | 14.73 | 14.20 | 14.50 | 14.50 | 173,618 |
| Nov 30, 2023 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 325,455 |
| Nov 29, 2023 | 14.25 | 14.45 | 14.05 | 14.25 | 14.25 | 31,911 |
| Nov 28, 2023 | 14.75 | 14.98 | 14.00 | 14.25 | 14.25 | 387,527 |
| Nov 27, 2023 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | 500,394 |
| Nov 24, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 98,058 |
| Nov 23, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 78,222 |
| Nov 22, 2023 | 15.25 | 15.25 | 15.01 | 15.25 | 15.25 | 66,746 |
| Nov 21, 2023 | 15.25 | 15.33 | 15.00 | 15.25 | 15.25 | 109,750 |
| Nov 20, 2023 | 15.50 | 15.60 | 15.00 | 15.25 | 15.25 | 469,231 |
| Nov 17, 2023 | 15.50 | 15.68 | 15.28 | 15.50 | 15.50 | 65,303 |
| Nov 16, 2023 | 15.40 | 15.80 | 15.40 | 15.50 | 15.50 | 106,042 |
| Nov 15, 2023 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 567,954 |
| Nov 14, 2023 | 15.50 | 16.40 | 15.22 | 15.65 | 15.65 | 733,083 |
| Nov 13, 2023 | 15.75 | 15.92 | 15.54 | 15.80 | 15.80 | 975,349 |
| Nov 10, 2023 | 15.50 | 16.00 | 15.31 | 15.75 | 15.75 | 694,981 |
| Nov 9, 2023 | 15.50 | 16.00 | 14.00 | 15.90 | 15.90 | 1,492,145 |
| Nov 8, 2023 | 14.00 | 16.00 | 14.00 | 15.90 | 15.90 | 7,286,492 |
| Nov 7, 2023 | 13.50 | 13.60 | 12.60 | 13.60 | 13.60 | 2,422,425 |
| Nov 6, 2023 | 12.50 | 14.00 | 12.00 | 13.50 | 13.50 | 798,647 |
| Nov 3, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 393,932 |
| Nov 2, 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 219,747 |
| Nov 1, 2023 | 12.75 | 13.00 | 12.10 | 12.50 | 12.50 | 448,452 |
| Oct 31, 2023 | 13.25 | 13.48 | 11.55 | 12.50 | 12.50 | 3,011,166 |
| Oct 30, 2023 | 14.50 | 14.52 | 13.00 | 13.40 | 13.40 | 3,201,078 |
| Oct 27, 2023 | 15.00 | 15.35 | 14.76 | 15.00 | 15.00 | 678,944 |
| Oct 26, 2023 | 14.50 | 15.50 | 14.35 | 15.00 | 15.00 | 413,756 |
| Oct 25, 2023 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 387,848 |
| Oct 24, 2023 | 15.00 | 15.00 | 14.07 | 14.25 | 14.25 | 530,965 |
| Oct 23, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 649,028 |
| Oct 20, 2023 | 15.50 | 15.50 | 14.66 | 15.00 | 15.00 | 321,520 |
| Oct 19, 2023 | 15.00 | 15.50 | 14.50 | 15.40 | 15.40 | 1,631,569 |
| Oct 18, 2023 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 1,229,056 |
| Oct 17, 2023 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 420,084 |
| Oct 16, 2023 | 15.75 | 16.00 | 14.90 | 15.25 | 15.25 | 268,413 |
| Oct 13, 2023 | 16.50 | 17.00 | 15.50 | 15.75 | 15.75 | 887,357 |
| Oct 12, 2023 | 16.50 | 17.00 | 15.70 | 16.15 | 16.15 | 805,845 |
| Oct 11, 2023 | 16.50 | 16.95 | 16.41 | 16.50 | 16.50 | 630,395 |
| Oct 10, 2023 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 803,728 |
| Oct 9, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 506,706 |
| Oct 6, 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 759,469 |
| Oct 5, 2023 | 15.25 | 16.50 | 16.03 | 16.50 | 16.50 | 1,181,311 |
| Oct 4, 2023 | 15.50 | 15.80 | 14.52 | 15.25 | 15.25 | 1,115,187 |
| Oct 3, 2023 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | 420,709 |
| Oct 2, 2023 | 16.25 | 16.40 | 15.50 | 16.00 | 16.00 | 274,592 |
| Sep 29, 2023 | 16.25 | 16.50 | 16.14 | 16.25 | 16.25 | 143,508 |
| Sep 28, 2023 | 16.00 | 16.50 | 16.11 | 16.25 | 16.25 | 864,596 |
| Sep 27, 2023 | 15.50 | 16.50 | 15.50 | 16.00 | 16.00 | 1,152,376 |
| Sep 26, 2023 | 15.50 | 16.00 | 15.19 | 15.50 | 15.50 | 101,775 |
| Sep 25, 2023 | 16.25 | 16.50 | 15.05 | 15.25 | 15.25 | 781,493 |
| Sep 22, 2023 | 16.00 | 16.80 | 15.50 | 15.50 | 15.50 | 1,851,838 |
| Sep 21, 2023 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 1,201,679 |
| Sep 20, 2023 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 735,278 |
| Sep 19, 2023 | 15.75 | 16.50 | 15.72 | 16.20 | 16.20 | 1,578,632 |
| Sep 18, 2023 | 15.75 | 16.00 | 15.50 | 15.80 | 15.80 | 1,934,516 |
| Sep 15, 2023 | 16.13 | 16.20 | 15.50 | 15.90 | 15.90 | 1,004,270 |
| Sep 14, 2023 | 16.25 | 16.50 | 15.50 | 15.95 | 15.95 | 285,646 |
| Sep 13, 2023 | 16.50 | 16.75 | 15.92 | 15.95 | 15.95 | 579,854 |
| Sep 12, 2023 | 17.00 | 17.50 | 16.55 | 16.85 | 16.85 | 785,822 |
| Sep 11, 2023 | 16.00 | 17.50 | 15.50 | 17.00 | 17.00 | 2,088,009 |
| Sep 8, 2023 | 15.75 | 16.50 | 15.50 | 16.25 | 16.25 | 1,215,861 |
| Sep 7, 2023 | 16.25 | 17.00 | 15.30 | 15.75 | 15.75 | 2,533,634 |
| Sep 6, 2023 | 15.75 | 16.15 | 15.50 | 15.75 | 15.75 | 865,760 |
| Sep 5, 2023 | 17.25 | 18.00 | 15.48 | 15.95 | 15.95 | 4,451,489 |
| Sep 4, 2023 | 16.25 | 17.00 | 16.00 | 16.70 | 16.70 | 2,292,852 |
| Sep 1, 2023 | 16.13 | 16.50 | 15.80 | 16.30 | 16.30 | 2,525,541 |
| Aug 31, 2023 | 15.13 | 16.50 | 15.00 | 15.90 | 15.90 | 1,849,895 |
| Aug 30, 2023 | 14.75 | 15.50 | 14.55 | 15.50 | 15.50 | 1,200,260 |
| Aug 29, 2023 | 14.13 | 15.07 | 13.76 | 14.88 | 14.88 | 1,350,070 |
| Aug 25, 2023 | 13.88 | 14.50 | 13.75 | 14.13 | 14.13 | 441,757 |
| Aug 24, 2023 | 13.50 | 14.19 | 13.25 | 14.10 | 14.10 | 460,997 |
| Aug 23, 2023 | 14.00 | 14.00 | 13.33 | 13.70 | 13.70 | 1,385,512 |
| Aug 22, 2023 | 14.00 | 14.12 | 13.50 | 13.80 | 13.80 | 739,344 |
| Aug 21, 2023 | 14.00 | 14.12 | 13.86 | 14.00 | 14.00 | 114,014 |
| Aug 18, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 428,764 |
| Aug 17, 2023 | 14.00 | 14.35 | 13.81 | 14.00 | 14.00 | 359,562 |
| Aug 16, 2023 | 13.50 | 14.50 | 13.50 | 14.30 | 14.30 | 517,860 |
| Aug 15, 2023 | 13.38 | 14.00 | 13.00 | 13.50 | 13.50 | 511,014 |
| Aug 14, 2023 | 12.63 | 14.00 | 12.35 | 13.25 | 13.25 | 1,085,331 |
| Aug 11, 2023 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 319,559 |
| Aug 10, 2023 | 13.13 | 13.50 | 12.00 | 12.13 | 12.13 | 1,330,915 |
| Aug 9, 2023 | 13.38 | 13.75 | 12.79 | 13.25 | 13.25 | 205,034 |
| Aug 8, 2023 | 13.38 | 13.75 | 13.15 | 13.38 | 13.38 | 202,702 |
| Aug 7, 2023 | 13.38 | 13.75 | 13.00 | 13.38 | 13.38 | 186,639 |
| Aug 4, 2023 | 13.25 | 13.95 | 13.00 | 13.38 | 13.38 | 3,468,761 |
| Aug 3, 2023 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 408,778 |
| Aug 2, 2023 | 13.00 | 13.50 | 12.55 | 13.25 | 13.25 | 688,058 |
| Aug 1, 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 739,071 |
| Jul 31, 2023 | 13.25 | 13.50 | 12.50 | 13.25 | 13.25 | 1,077,957 |
| Jul 28, 2023 | 13.25 | 13.50 | 12.67 | 13.25 | 13.25 | 436,116 |
| Jul 27, 2023 | 13.63 | 13.75 | 13.00 | 13.25 | 13.25 | 401,248 |
| Jul 26, 2023 | 13.75 | 14.00 | 13.50 | 13.63 | 13.63 | 972,198 |
| Jul 25, 2023 | 14.00 | 14.20 | 13.50 | 13.75 | 13.75 | 370,738 |
| Jul 24, 2023 | 15.00 | 15.02 | 13.55 | 14.20 | 14.20 | 1,033,110 |
| Jul 21, 2023 | 15.00 | 15.18 | 14.55 | 15.00 | 15.00 | 947,371 |
| Jul 20, 2023 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 1,504,709 |
| Jul 19, 2023 | 14.25 | 15.50 | 14.00 | 15.05 | 15.05 | 2,697,236 |
| Jul 18, 2023 | 14.00 | 14.50 | 13.73 | 14.30 | 14.30 | 4,481,743 |
| Jul 17, 2023 | 12.75 | 14.60 | 13.00 | 14.50 | 14.50 | 7,915,508 |
| Jul 14, 2023 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 1,235,324 |
| Jul 13, 2023 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | 627,090 |
| Jul 12, 2023 | 13.00 | 15.00 | 12.50 | 12.75 | 12.75 | 4,898,116 |
| Jul 11, 2023 | 12.50 | 13.25 | 12.50 | 13.00 | 13.00 | 2,302,608 |
| Jul 10, 2023 | 11.25 | 13.00 | 11.00 | 12.25 | 12.25 | 2,199,678 |
| Jul 7, 2023 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 451,903 |
| Jul 6, 2023 | 11.25 | 11.50 | 10.50 | 11.25 | 11.25 | 1,467,653 |
| Jul 5, 2023 | 11.50 | 12.75 | 11.00 | 11.40 | 11.40 | 4,127,507 |
| Jul 4, 2023 | 9.75 | 12.90 | 9.70 | 11.50 | 11.50 | 4,887,734 |
| Jul 3, 2023 | 9.25 | 10.20 | 9.00 | 9.75 | 9.75 | 1,283,010 |
| Jun 30, 2023 | 8.75 | 9.50 | 8.50 | 9.50 | 9.50 | 786,014 |
| Jun 29, 2023 | 8.75 | 8.85 | 8.60 | 8.75 | 8.75 | 198,290 |
| Jun 28, 2023 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 2,128,686 |
| Jun 27, 2023 | 8.75 | 9.00 | 8.22 | 8.50 | 8.50 | 1,740,125 |
| Jun 26, 2023 | 8.75 | 9.00 | 8.50 | 8.70 | 8.70 | 228,999 |
| Jun 23, 2023 | 9.35 | 9.50 | 8.62 | 8.75 | 8.75 | 651,745 |
| Jun 22, 2023 | 9.35 | 9.70 | 9.00 | 9.35 | 9.35 | 290,113 |
| Jun 21, 2023 | 9.25 | 9.50 | 9.17 | 9.35 | 9.35 | 263,925 |
| Jun 20, 2023 | 9.62 | 9.76 | 9.00 | 9.25 | 9.25 | 527,142 |
| Jun 19, 2023 | 9.62 | 10.00 | 9.24 | 9.60 | 9.60 | 230,246 |
| Jun 16, 2023 | 9.50 | 10.00 | 9.24 | 9.62 | 9.62 | 1,079,766 |
| Jun 15, 2023 | 9.50 | 9.76 | 9.35 | 9.50 | 9.50 | 188,347 |
| Jun 14, 2023 | 9.50 | 9.59 | 9.30 | 9.50 | 9.50 | 125,515 |
| Jun 13, 2023 | 9.50 | 9.51 | 9.00 | 9.50 | 9.50 | 385,099 |
| Jun 12, 2023 | 9.75 | 10.00 | 9.00 | 9.90 | 9.90 | 1,949,282 |
| Jun 9, 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1,243,334 |
| Jun 8, 2023 | 9.25 | 10.20 | 9.00 | 9.75 | 9.75 | 1,311,971 |
| Jun 7, 2023 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | 1,211,712 |
| Jun 6, 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 1,648,313 |
| Jun 5, 2023 | 8.25 | 8.50 | 8.18 | 8.50 | 8.50 | 389,464 |
| Jun 2, 2023 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | 531,380 |
| Jun 1, 2023 | 7.75 | 8.40 | 7.70 | 8.10 | 8.10 | 1,108,686 |
| May 31, 2023 | 7.75 | 8.00 | 7.70 | 7.75 | 7.75 | 683,150 |
| May 30, 2023 | 7.75 | 8.00 | 7.02 | 8.00 | 8.00 | 191,511 |
| May 26, 2023 | 8.25 | 8.13 | 7.50 | 7.75 | 7.75 | 789,017 |
| May 25, 2023 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 451,456 |
| May 24, 2023 | 8.35 | 8.52 | 8.00 | 8.25 | 8.25 | 682,971 |
| May 23, 2023 | 8.60 | 8.70 | 8.30 | 8.35 | 8.35 | 160,911 |
| May 22, 2023 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | 369,392 |
| May 19, 2023 | 8.85 | 8.85 | 8.50 | 8.60 | 8.60 | 862,914 |
| May 18, 2023 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | 239,923 |
| May 17, 2023 | 8.85 | 8.81 | 8.70 | 8.85 | 8.85 | 108,165 |
| May 16, 2023 | 8.85 | 8.85 | 8.74 | 8.85 | 8.85 | 139,300 |
| May 15, 2023 | 8.75 | 9.17 | 8.57 | 8.85 | 8.85 | 2,563,573 |
| May 12, 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,389,943 |
| May 11, 2023 | 9.25 | 9.50 | 8.71 | 8.86 | 8.86 | 1,264,897 |
| May 10, 2023 | 9.75 | 10.00 | 9.00 | 9.04 | 9.04 | 2,700,768 |
| May 9, 2023 | 9.25 | 10.50 | 9.50 | 9.75 | 9.75 | 2,460,830 |
| May 5, 2023 | 7.85 | 9.39 | 7.55 | 8.10 | 8.10 | 2,886,917 |
| May 4, 2023 | 7.85 | 8.20 | 7.50 | 8.00 | 8.00 | 1,245,298 |
| May 3, 2023 | 8.25 | 8.50 | 7.63 | 7.90 | 7.90 | 1,008,166 |
| May 2, 2023 | 8.25 | 8.50 | 7.85 | 8.16 | 8.16 | 1,242,807 |
| Apr 28, 2023 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 1,788,858 |
| Apr 27, 2023 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 1,178,152 |
| Apr 26, 2023 | 7.75 | 8.00 | 7.50 | 7.76 | 7.76 | 2,681,855 |
Related Tickers
MKA.L Mkango Resources Ltd.
7.10
0.00%
PRE.L Pensana Plc
25.45
-5.74%
ZNWD.L Zinnwald Lithium Plc
6.65
+0.76%
PXC.L Phoenix Copper Limited
14.88
+4.39%
CAPD.L Capital Limited
104.00
+0.97%
CTL.L CleanTech Lithium Plc
16.50
+3.12%
NTU.AX Northern Minerals Limited
0.0320
-3.03%
VOY0.F Volatus Capital Corp.
0.0005
0.00%
ILZ.BE Iluka Resources Ltd
4.4340
-0.34%
SRGMF SRG Mining Inc.
0.5150
0.00%