Education
About Us
Working with TipRanks
Follow Us
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
Time Period
1Y
Events
Historical Prices
Rows:
Nov 14, 2025
98.00
98.00
90.39
95.40
95.40
-3.83%
1,561,225
1.14
Nov 13, 2025
102.00
106.00
97.20
99.20
99.20
-1.78%
799,346
0.59
Nov 12, 2025
106.00
109.00
98.80
101.00
101.00
-5.16%
656,900
0.48
Nov 11, 2025
102.00
109.50
101.00
106.50
106.50
+5.45%
865,631
0.63
Nov 10, 2025
103.00
110.50
101.00
101.00
101.00
+0.50%
1,425,610
1.05
Nov 07, 2025
98.00
105.50
97.60
100.50
100.50
+2.97%
928,141
0.68
Nov 06, 2025
100.00
102.50
93.40
97.60
97.60
-3.37%
1,027,577
0.75
Nov 05, 2025
104.00
107.00
98.67
101.00
101.00
-4.27%
1,150,462
0.85
Nov 04, 2025
112.00
114.50
102.00
105.50
105.50
-5.80%
2,155,179
1.63
Nov 03, 2025
121.50
126.00
110.00
112.00
112.00
-7.82%
1,653,917
1.26
Oct 31, 2025
110.00
129.50
106.50
121.50
121.50
+14.08%
2,166,519
1.68
Oct 30, 2025
108.50
116.00
101.26
106.50
106.50
-2.74%
3,433,805
2.77
Oct 29, 2025
123.00
127.00
105.50
109.50
109.50
-9.50%
1,173,119
0.96
Oct 28, 2025
114.00
128.00
112.00
121.00
121.00
+7.08%
2,139,790
1.78
Oct 27, 2025
133.50
139.00
111.00
113.00
113.00
-16.30%
2,689,747
2.28
Oct 24, 2025
133.00
138.50
129.50
135.00
135.00
-0.37%
560,519
0.47
Oct 23, 2025
131.00
140.00
130.00
135.50
135.50
+4.63%
829,683
0.71
Oct 22, 2025
137.00
143.00
129.00
129.50
129.50
-2.26%
1,566,848
1.34
Oct 21, 2025
141.50
145.50
121.00
132.50
132.50
-5.02%
2,440,439
2.15
Oct 20, 2025
151.50
152.50
134.00
139.50
139.50
-9.12%
3,333,199
3.04
Oct 17, 2025
178.00
178.00
146.50
153.50
153.50
-15.19%
3,961,962
3.73
Oct 16, 2025
169.50
184.50
162.00
181.00
181.00
+8.38%
1,839,330
1.75
Oct 15, 2025
175.00
179.00
167.00
167.00
167.00
-4.02%
1,318,781
1.25
Oct 14, 2025
163.50
174.50
158.00
174.00
174.00
+5.45%
1,650,935
1.59
Oct 13, 2025
146.00
165.00
144.00
165.00
165.00
+12.24%
2,061,694
2.00
Oct 10, 2025
153.00
154.50
143.50
147.00
147.00
-3.92%
900,208
0.86
Oct 09, 2025
149.50
155.00
141.00
153.00
153.00
+1.32%
1,177,667
1.12
Oct 08, 2025
147.00
156.00
142.31
151.00
151.00
+3.07%
1,175,355
1.13
Oct 07, 2025
141.00
148.00
139.00
146.50
146.50
+5.40%
684,686
0.65
Oct 06, 2025
140.50
147.50
136.95
139.00
139.00
+1.46%
1,463,161
1.39
Oct 03, 2025
141.00
142.50
135.00
137.00
137.00
-1.08%
448,800
0.43
Oct 02, 2025
135.00
143.00
131.50
138.50
138.50
+4.92%
875,698
0.84
Oct 01, 2025
137.00
138.98
129.50
132.00
132.00
-5.04%
834,330
0.80
Sep 30, 2025
127.50
141.50
127.50
139.00
139.00
+9.88%
1,662,142
1.62
Sep 29, 2025
131.00
137.00
126.00
126.50
126.50
-6.30%
612,502
0.60
Sep 26, 2025
131.50
136.00
131.00
135.00
135.00
+1.89%
996,073
0.98
Sep 25, 2025
132.00
134.00
124.50
132.50
132.50
+1.15%
550,065
0.54
Sep 24, 2025
124.00
133.50
121.00
131.00
131.00
+5.65%
933,426
0.93
Sep 23, 2025
131.00
131.00
122.00
124.00
124.00
-1.98%
475,821
0.47
Sep 22, 2025
127.00
135.00
123.50
126.50
126.50
-2.69%
795,946
0.78
Sep 19, 2025
121.50
133.50
121.50
130.00
130.00
+5.26%
789,821
0.77
Sep 18, 2025
132.50
136.50
117.00
123.50
123.50
-4.63%
995,949
0.97
Sep 17, 2025
124.00
130.50
123.50
129.50
129.50
+3.60%
297,942
0.28
Sep 16, 2025
128.00
136.26
123.00
125.00
125.00
-4.21%
519,519
0.49
Sep 15, 2025
140.00
144.50
123.50
130.50
130.50
-4.04%
2,013,928
1.90
Sep 12, 2025
119.00
138.30
116.50
136.00
136.00
+13.33%
2,069,218
1.97
Sep 11, 2025
114.50
123.56
109.74
120.00
120.00
+4.80%
1,157,949
1.11
Sep 10, 2025
114.00
116.00
107.00
114.50
114.50
0.00%
772,073
0.74
Sep 09, 2025
126.00
126.00
112.00
114.50
114.50
-8.76%
1,345,276
1.30
Sep 08, 2025
114.00
130.00
113.00
125.50
125.50
+9.13%
1,970,781
1.93
Rows: