tiprankstipranks
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
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
Aug 21, 2026
0.79
0.80
0.79
0.79
0.79
-2.61%
0
0.00
Aug 20, 2026
0.81
0.83
0.81
0.81
0.81
-1.35%
0
0.00
Aug 19, 2026
0.79
0.82
0.79
0.82
0.82
0.00%
0
0.00
Aug 18, 2026
0.84
0.84
0.82
0.82
0.82
-4.89%
0
0.00
Aug 17, 2026
0.90
0.90
0.86
0.86
0.86
-8.42%
0
0.00
Aug 14, 2026
0.90
0.94
0.90
0.94
0.94
+0.75%
0
0.00
Aug 13, 2026
0.91
0.93
0.91
0.93
0.93
-3.32%
0
0.00
Aug 12, 2026
0.95
0.96
0.95
0.96
0.96
+3.77%
0
0.00
Aug 11, 2026
0.95
0.95
0.92
0.93
0.93
-1.69%
0
0.00
Aug 10, 2026
1.03
1.03
0.94
0.94
0.94
-2.18%
0
0.00
Aug 07, 2026
0.87
0.97
0.87
0.97
0.97
-1.13%
0
0.00
Aug 06, 2026
0.83
0.98
0.83
0.98
0.98
+25.94%
5,373
44.54
Aug 05, 2026
0.74
0.78
0.74
0.78
0.78
+9.00%
0
0.00
Aug 04, 2026
0.69
0.71
0.69
0.71
0.71
+11.44%
0
0.00
Aug 03, 2026
0.66
0.66
0.64
0.64
0.64
-3.33%
0
0.00
Jul 31, 2026
0.70
0.70
0.66
0.66
0.66
-0.75%
0
0.00
Jul 30, 2026
0.64
0.67
0.64
0.67
0.67
-0.60%
5,000
121.15
Jul 29, 2026
0.65
0.67
0.65
0.67
0.67
+0.15%
0
0.00
Jul 28, 2026
0.67
0.67
0.67
0.67
0.67
+0.60%
0
0.00
Jul 27, 2026
0.67
0.67
0.66
0.66
0.66
-3.63%
0
0.00
Jul 24, 2026
0.70
0.70
0.69
0.69
0.69
-2.55%
0
0.00
Jul 23, 2026
0.72
0.72
0.70
0.71
0.71
-2.35%
0
0.00
Jul 22, 2026
0.74
0.74
0.72
0.72
0.72
-5.11%
0
0.00
Jul 21, 2026
0.80
0.81
0.76
0.76
0.76
+0.26%
0
0.00
Jul 20, 2026
0.77
0.77
0.76
0.76
0.76
-2.44%
0
0.00
Jul 17, 2026
0.79
0.79
0.78
0.78
0.78
-4.41%
0
0.00
Jul 16, 2026
0.84
0.84
0.82
0.82
0.82
-1.21%
0
0.00
Jul 15, 2026
0.80
0.83
0.80
0.83
0.83
+5.76%
0
0.00
Jul 14, 2026
0.77
0.79
0.77
0.78
0.78
-0.38%
0
0.00
Jul 13, 2026
0.81
0.81
0.78
0.78
0.78
-5.43%
0
0.00
Jul 10, 2026
0.80
0.83
0.80
0.83
0.83
+1.22%
0
0.00
Jul 09, 2026
0.85
0.85
0.82
0.82
0.82
-0.85%
0
0.00
Jul 08, 2026
0.83
0.83
0.83
0.83
0.83
-5.28%
0
0.00
Jul 07, 2026
0.93
0.93
0.87
0.87
0.87
-9.45%
0
0.00
Jul 06, 2026
0.98
0.98
0.96
0.96
0.96
-5.22%
0
0.00
Jul 03, 2026
0.98
1.02
0.98
1.02
1.02
-0.20%
0
0.00
Rows:
50