Arafura Rare Earths Limited (DUSE:REB)
Germany
· Delayed Price · Currency is EUR 0.1501
-0.0026 (-1.70%)
At close: Dec 4, 2025
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.70% | 6,000 |
| Dec 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.07% | 5,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.17% | 3,835 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 4,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 519 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.98% | 14,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -13.90% | 3,000 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -17.61% | 20,000 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -16.92% | 1,000 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.25% | 1,500 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -13.01% | 501 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 33.33% | 4,750 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -21.47% | 82,830 |
| Oct 16, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 14.82% | 16,000 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -19.28% | 29,000 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -6.30% | 18,400 |
| Oct 13, 2025 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 52.51% | 20,460 |
| Oct 10, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.56% | 1,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 12,153 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 69.57% | 10,000 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.38% | 1,000 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.84% | 100,000 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -27.68% | 5,000 |
| Jul 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.45% | 2,500 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.76% | 5,000 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.05% | 12,000 |