Education
About Us
Working with TipRanks
Follow Us
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2025
48.40
50.95
48.40
50.40
50.40
+2.86%
601,921
0.51
Jun 11, 2025
52.20
54.40
48.00
49.00
49.00
-6.13%
1,204,789
1.04
Jun 10, 2025
54.40
57.00
52.20
52.20
52.20
-5.61%
952,370
0.83
Jun 09, 2025
57.00
57.00
51.63
55.30
55.30
+2.41%
1,178,687
1.04
Jun 06, 2025
51.00
56.60
48.50
54.00
54.00
+8.00%
2,127,186
1.92
Jun 05, 2025
43.00
50.60
41.10
50.00
50.00
+18.48%
2,072,164
1.92
Jun 04, 2025
41.50
43.90
40.20
42.20
42.20
+2.93%
877,120
0.82
Jun 03, 2025
41.00
44.30
39.20
41.00
41.00
+2.50%
2,660,544
2.56
Jun 02, 2025
39.30
40.80
38.10
40.00
40.00
+5.26%
854,600
0.81
May 30, 2025
36.70
40.00
36.70
38.00
38.00
+5.26%
1,040,332
1.00
May 29, 2025
38.80
38.90
36.10
36.10
36.10
-7.20%
644,238
0.61
May 28, 2025
35.90
38.90
35.50
38.90
38.90
+9.58%
769,621
0.73
May 27, 2025
36.70
36.90
35.30
35.50
35.50
-2.74%
257,034
0.24
May 23, 2025
37.00
37.90
35.20
36.50
36.50
-1.88%
585,200
0.56
May 22, 2025
36.00
38.00
36.00
37.20
37.20
-1.59%
259,690
0.24
May 21, 2025
37.90
38.00
36.60
37.80
37.80
-0.53%
97,361
0.09
May 20, 2025
40.90
40.90
37.00
38.00
38.00
-2.56%
515,201
0.47
May 19, 2025
38.50
40.90
38.50
39.00
39.00
+0.52%
860,293
0.79
May 16, 2025
38.00
40.00
36.44
38.80
38.80
+2.11%
758,993
0.70
May 15, 2025
35.70
38.00
35.70
38.00
38.00
+3.54%
1,153,471
1.08
May 14, 2025
36.70
37.00
35.60
36.70
36.70
-0.81%
665,326
0.63
May 13, 2025
34.60
37.00
34.60
37.00
37.00
+6.32%
1,038,178
0.98
May 12, 2025
35.40
36.00
33.00
34.80
34.80
0.00%
855,912
0.80
May 09, 2025
28.50
36.00
27.90
34.80
34.80
+25.18%
2,510,831
2.42
May 08, 2025
29.40
29.70
26.60
27.80
27.80
-2.46%
761,034
0.74
May 07, 2025
30.30
31.54
27.70
28.50
28.50
-3.06%
476,837
0.45
May 06, 2025
31.40
31.50
28.70
29.40
29.40
-4.55%
743,361
0.71
May 02, 2025
27.30
31.30
27.20
30.80
30.80
+10.20%
326,582
0.31
May 01, 2025
29.00
31.30
27.00
27.95
27.95
-3.29%
533,651
0.51
Apr 30, 2025
29.50
30.90
28.90
28.90
28.90
-5.56%
511,948
0.49
Apr 29, 2025
31.80
32.70
29.00
30.60
30.60
-1.29%
551,437
0.52
Apr 28, 2025
31.30
33.20
30.00
31.00
31.00
-3.13%
345,754
0.33
Apr 25, 2025
31.10
33.30
31.10
32.00
32.00
0.00%
465,909
0.44
Apr 24, 2025
32.10
34.20
31.10
32.00
32.00
-5.88%
425,889
0.39
Apr 23, 2025
35.70
35.85
33.00
34.00
34.00
-4.76%
580,054
0.53
Apr 22, 2025
35.40
36.80
34.80
35.70
35.70
+1.71%
297,893
0.27
Apr 17, 2025
37.00
37.50
35.00
35.10
35.10
-5.14%
1,367,827
1.26
Apr 16, 2025
36.10
37.40
34.41
37.00
37.00
+2.49%
1,457,754
1.35
Apr 15, 2025
37.20
39.00
36.00
36.10
36.10
-5.00%
1,126,899
1.06
Apr 14, 2025
33.00
38.00
33.00
38.00
38.00
+14.80%
2,187,159
2.12
Apr 11, 2025
33.00
35.12
33.00
33.10
33.10
+0.30%
861,668
0.83
Apr 10, 2025
33.00
36.60
29.02
33.00
33.00
0.00%
2,469,966
2.46
Apr 09, 2025
28.00
33.00
26.60
33.00
33.00
+17.02%
957,842
0.96
Apr 08, 2025
28.00
29.62
27.50
28.20
28.20
+2.17%
1,072,691
1.09
Apr 07, 2025
24.90
28.50
23.50
27.60
27.60
+9.52%
2,335,915
2.42
Apr 04, 2025
23.00
26.00
22.86
25.20
25.20
+9.57%
2,225,728
2.39
Apr 03, 2025
22.40
23.00
22.32
23.00
23.00
+2.68%
985,747
1.07
Apr 02, 2025
23.00
24.72
22.10
22.40
22.40
-2.61%
968,664
1.05
Apr 01, 2025
22.40
23.00
22.20
23.00
23.00
+4.07%
717,684
0.77
Mar 31, 2025
23.20
23.90
22.10
22.10
22.10
-3.91%
747,993
0.81
Rows: