TipRanks
Go Ultimate55% OFF

Pensana Rare Earths PLC (PNSPF) Historical Prices

PNSPF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.660.700.620.660.66+1.23%00.00
Oct 29, 20260.650.650.650.650.65+0.00%00.00
Oct 28, 20260.650.650.650.650.65+0.00%00.00
Oct 27, 20260.650.650.650.650.65+31.31%1,0010.50
Oct 26, 20260.500.530.460.500.50+0.00%00.00
Oct 23, 20260.500.530.460.500.50-3.51%00.00
Oct 22, 20260.510.550.480.510.51-2.29%00.00
Oct 21, 20260.530.560.490.530.53-2.96%00.00
Oct 20, 20260.540.540.540.540.54+6.08%2,3331.16
Oct 19, 20260.510.510.510.510.51+0.00%00.00
Oct 16, 20260.510.510.510.510.51+0.00%00.00
Oct 15, 20260.510.510.510.510.51+0.00%00.00
Oct 14, 20260.510.510.510.510.51-5.20%1,0140.49
Oct 13, 20260.540.570.510.540.54-0.19%00.00
Oct 12, 20260.540.570.510.540.54-1.64%00.00
Oct 09, 20260.550.580.510.550.55+1.67%00.00
Oct 08, 20260.540.570.510.540.54-1.82%00.00
Oct 07, 20260.550.590.510.550.55-8.65%00.00
Oct 06, 20260.600.640.570.600.60+2.21%00.00
Oct 05, 20260.590.630.550.590.59-0.68%00.00
Oct 02, 20260.590.630.550.590.59+0.17%00.00
Oct 01, 20260.590.630.550.590.59+6.49%00.00
Sep 30, 20260.560.590.520.560.56+0.73%00.00
Sep 29, 20260.550.550.550.550.55-2.65%1500.07
Sep 28, 20260.570.570.570.570.57-9.00%1,0000.44
Sep 25, 20260.700.700.570.620.62-21.76%51,16835.34
Sep 24, 20260.800.810.780.800.80-2.69%00.00
Sep 23, 20260.820.860.780.820.82-1.68%00.00
Sep 22, 20260.830.870.790.830.83+0.73%00.00
Sep 21, 20260.830.830.830.830.83-2.94%7500.52
Sep 18, 20260.850.890.810.850.85-1.16%00.00
Sep 17, 20260.860.860.840.860.86+2.63%19,00016.59
Sep 16, 20260.840.860.820.840.84-4.88%00.00
Sep 15, 20260.880.920.840.880.88-2.97%00.00
Sep 14, 20260.910.950.870.910.91+6.57%00.00
Sep 11, 20260.850.890.810.850.85-3.62%00.00
Sep 10, 20260.880.880.880.880.88-0.79%2,9002.43
Sep 09, 20260.890.920.860.890.89-5.21%00.00
Sep 08, 20260.940.940.940.940.94-0.21%2,0001.72
Sep 07, 20260.940.980.900.940.94+0.00%00.00
Sep 04, 20260.940.980.900.940.94-0.74%00.00
Sep 03, 20260.950.990.910.950.95+3.72%00.00
Sep 02, 20260.920.960.880.920.92-2.97%00.00
Sep 01, 20260.940.980.910.940.94-5.70%00.00
Aug 31, 20261.031.051.001.001.00-1.48%16,64517.03
Aug 28, 20261.021.050.981.021.02-4.25%00.00
Aug 27, 20261.051.061.051.061.06-7.02%9,29010.98
Aug 26, 20261.141.141.141.141.14+0.00%00.00
Aug 25, 20261.141.141.141.141.14+21.28%2,0002.46
Aug 24, 20260.930.940.930.940.94+0.00%00.00