Education
About Us
Working with TipRanks
Follow Us
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 28, 2025
24.20
24.90
22.60
23.00
23.00
-6.12%
1,148,648
1.27
Mar 27, 2025
24.50
24.50
23.80
24.50
24.50
+0.41%
356,437
0.40
Mar 26, 2025
24.30
24.50
23.60
24.40
24.40
+0.83%
650,356
0.73
Mar 25, 2025
25.00
25.00
23.50
24.20
24.20
-4.72%
595,333
0.67
Mar 24, 2025
25.80
26.78
24.90
25.40
25.40
-1.55%
1,084,136
1.22
Mar 21, 2025
26.10
30.00
25.15
25.80
25.80
-7.86%
2,098,776
2.40
Mar 20, 2025
30.00
30.50
26.50
28.00
28.00
-6.67%
1,685,979
1.95
Mar 19, 2025
33.60
35.00
28.90
30.00
30.00
-13.29%
3,579,538
4.12
Mar 18, 2025
29.00
40.90
29.00
34.60
34.60
+24.01%
5,059,283
6.21
Mar 17, 2025
20.00
27.90
20.00
27.90
27.90
+39.50%
2,409,334
3.02
Mar 14, 2025
17.40
21.00
17.10
20.00
20.00
+25.00%
1,225,085
1.56
Mar 13, 2025
18.25
18.25
16.00
16.00
16.00
-12.09%
193,385
0.24
Mar 12, 2025
17.15
18.20
17.00
18.20
18.20
+6.74%
1,527,686
1.93
Mar 11, 2025
18.95
19.57
17.05
17.05
17.05
-7.84%
2,625,703
3.40
Mar 10, 2025
18.25
20.60
18.20
18.50
18.50
-4.64%
786,354
1.03
Mar 07, 2025
19.95
20.80
19.00
19.40
19.40
-0.51%
166,224
0.22
Mar 06, 2025
19.50
20.80
19.35
19.50
19.50
+2.09%
304,761
0.39
Mar 05, 2025
19.50
20.00
18.35
19.10
19.10
-4.50%
260,305
0.33
Mar 04, 2025
19.50
20.90
19.00
20.00
20.00
0.00%
338,859
0.43
Rows: