TipRanks
Pensana Rare Earths PLC (DE:48W)
FRANKFURT:48W
Germany Market
48W
Pensana Rare Earths PLC
RESEARCH TOOLSreports

Pensana Rare Earths PLC (48W) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.58
0.58
0.57
0.57
0.57
-7.19%
0
0.00
Oct 29, 2026
0.60
0.67
0.60
0.61
0.61
-0.97%
3,800
11.12
Oct 28, 2026
0.65
0.65
0.62
0.62
0.62
+8.80%
0
0.00
Oct 27, 2026
0.54
0.57
0.54
0.57
0.57
+8.81%
0
0.00
Oct 26, 2026
0.52
0.53
0.52
0.52
0.52
+16.52%
0
0.00
Oct 23, 2026
0.43
0.45
0.43
0.45
0.45
-1.10%
0
0.00
Oct 22, 2026
0.44
0.45
0.44
0.45
0.45
-0.66%
0
0.00
Oct 21, 2026
0.44
0.46
0.44
0.46
0.46
+3.40%
0
0.00
Oct 20, 2026
0.46
0.46
0.44
0.44
0.44
-4.75%
0
0.00
Oct 19, 2026
0.47
0.47
0.46
0.46
0.46
-2.11%
0
0.00
Oct 16, 2026
0.47
0.47
0.46
0.47
0.47
+2.38%
0
0.00
Oct 15, 2026
0.48
0.48
0.46
0.46
0.46
+4.76%
0
0.00
Oct 14, 2026
0.45
0.45
0.44
0.44
0.44
-4.75%
0
0.00
Oct 13, 2026
0.46
0.46
0.46
0.46
0.46
-0.86%
0
0.00
Oct 12, 2026
0.49
0.49
0.47
0.47
0.47
-1.68%
0
0.00
Oct 09, 2026
0.48
0.48
0.48
0.48
0.48
-31.56%
4,197
11.84
Oct 08, 2026
0.69
0.69
0.51
0.69
0.69
0.00%
0
0.00
Oct 07, 2026
0.69
0.69
0.53
0.69
0.69
0.00%
0
0.00
Oct 06, 2026
0.69
0.69
0.58
0.69
0.69
0.00%
0
0.00
Oct 05, 2026
0.69
0.69
0.57
0.69
0.69
0.00%
0
0.00
Oct 02, 2026
0.69
0.69
0.57
0.69
0.69
0.00%
0
0.00
Oct 01, 2026
0.69
0.69
0.57
0.69
0.69
0.00%
0
0.00
Sep 30, 2026
0.69
0.69
0.53
0.69
0.69
0.00%
0
0.00
Sep 29, 2026
0.69
0.69
0.52
0.69
0.69
0.00%
0
0.00
Sep 28, 2026
0.69
0.69
0.57
0.69
0.69
0.00%
0
0.00
Sep 25, 2026
0.69
0.69
0.58
0.69
0.69
0.00%
0
0.00
Sep 24, 2026
0.68
0.70
0.68
0.69
0.69
0.00%
0
0.00
Sep 23, 2026
0.70
0.70
0.69
0.69
0.69
-8.80%
0
0.00
Sep 22, 2026
0.72
0.76
0.71
0.76
0.76
+6.88%
5,357
19.89
Sep 21, 2026
0.71
0.71
0.70
0.71
0.71
-1.93%
0
0.00
Sep 18, 2026
0.75
0.75
0.73
0.73
0.73
-4.10%
0
0.00
Sep 17, 2026
0.75
0.76
0.75
0.76
0.76
+1.88%
0
0.00
Sep 16, 2026
0.75
0.75
0.74
0.74
0.74
-6.31%
0
0.00
Sep 15, 2026
0.74
0.79
0.73
0.79
0.79
+5.17%
6,596
40.06
Sep 14, 2026
0.72
0.75
0.72
0.75
0.75
+2.45%
0
0.00
Sep 11, 2026
0.73
0.74
0.73
0.74
0.74
-1.21%
0
0.00
Sep 10, 2026
0.75
0.75
0.75
0.75
0.75
-1.72%
0
0.00
Sep 09, 2026
0.78
0.78
0.76
0.76
0.76
-5.01%
0
0.00
Sep 08, 2026
0.79
0.80
0.79
0.80
0.80
-3.62%
0
0.00
Sep 07, 2026
0.80
0.83
0.80
0.83
0.83
+4.81%
0
0.00
Sep 04, 2026
0.78
0.79
0.78
0.79
0.79
-1.37%
0
0.00
Sep 03, 2026
0.77
0.80
0.77
0.80
0.80
+1.14%
0
0.00
Sep 02, 2026
0.78
0.79
0.78
0.79
0.79
-4.23%
0
0.00
Sep 01, 2026
0.88
0.88
0.83
0.83
0.83
-3.73%
0
0.00
Aug 31, 2026
0.86
0.86
0.86
0.86
0.86
-2.16%
0
0.00
Aug 28, 2026
0.86
0.88
0.86
0.88
0.88
-3.41%
0
0.00
Aug 27, 2026
0.87
0.91
0.86
0.91
0.91
+4.24%
0
0.00
Aug 26, 2026
0.92
0.93
0.87
0.87
0.87
+1.04%
0
0.00
Aug 25, 2026
0.87
0.89
0.86
0.86
0.86
+1.17%
0
0.00
Aug 24, 2026
0.81
0.85
0.81
0.85
0.85
+8.66%
0
0.00
Rows:
50