End of day Prices (full format), 113 Days for (PEK) PEAK RARE EARTHS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.17 |
2024-May-31 Fri
| 0.26
| 0.26
| 0.2425
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| 0.255
| ###
| 0.255
| 0.26
|
|
| 84.1
| 84.1
| 0.0 |
2024-May-28 Tue
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 176,550
| 42,372
| 67.8
| 67.8
| 0.0 |
2024-May-24 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 465,182
| ###
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 0.255
| 0.255
| 0.24
| 0.245
|
|
| 10.7
| 10.7
| 0.0 |
2024-May-22 Wed
| ###
| 0.26
| ###
| 0.255
| 736,840
| 95,789
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 0.225
| 0.23
| 0.22
| 0.23
| 288,958
| ###
| 81.4
| 81.4
| ### |
2024-May-17 Fri
| 0.23
| 0.23
| 0.225
| 0.225
| 65,745
| 14,956
| ###
| ###
| ### |
2024-May-16 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 64.2
| 64.2
| ### |
2024-May-15 Wed
| 0.23
| ###
| 0.23
| 0.23
|
|
| 72.1
| 72.1
| ### |
2024-May-14 Tue
| 0.225
| ###
| 0.225
| ###
| 72,752
| 8,184
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 0.22
| 0.225
| ###
| 0.225
|
|
| 87.4
| 87.4
| ### |
2024-May-10 Fri
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2024-May-08 Wed
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 91.2
| 91.2
| ### |
2024-May-07 Tue
| 0.22
| 0.225
| 0.22
| 0.22
| 97,586
| ###
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2024-May-03 Fri
| 0.22
| 0.225
| 0.22
| 0.225
| 71,448
| ###
| ###
| ###
| ### |
2024-May-02 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2024-May-01 Wed
| ###
| 0.245
| ###
| 0.225
| 790,545
| 96,841
| 11.8
| 11.8
| ### |
2024-Apr-30 Tue
| 0.26
| 0.26
| 0.24
| 0.24
| 79,872
| ###
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.24
| 0.26
| 0.24
| 0.255
| 452,145
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.255
| 0.255
| ###
| ###
| 356,329
| ###
| 4.6
| 4.6
| 0.0 |
2024-Apr-24 Wed
| 0.24
| 0.255
| 0.24
| 0.255
| 47,746
| ###
| 93.5
| 93.5
| 0.0 |
2024-Apr-23 Tue
| 0.24
| 0.25
| ###
| 0.24
| 498,949
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.25
| 0.26
| 0.24
| 0.26
| 354,581
| 88,645
| 90.3
| 90.3
| 0.0 |
2024-Apr-19 Fri
| 0.26
| 0.26
| 0.225
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 0.23
| 0.245
| 0.23
| 0.245
| 128,654
| 30,555
| 94.8
| 94.8
| 0.0 |
2024-Apr-17 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 262,656
| ###
| 92.4
| 92.4
| ### |
2024-Apr-16 Tue
| 0.225
| 0.225
| 0.21
| 0.21
| 259,956
| 56,540
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.24
| ###
| 0.23
| 0.24
| 506,484
| 58,245
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| 0.23
| 1,001,688
| 0
| 99.1
| 99.1
| ### |
2024-Apr-10 Wed
| 0.2
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.2
| 0.2
| ###
| ###
| 498,844
| 49,884
| 8.8
| 8.8
| 0.0 |
2024-Apr-05 Fri
| ###
| 0.2
| ###
| ###
| 267,027
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 574,451
| 0
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 0.2
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2024-Mar-27 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 47,071
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 9.4
| 9.4
| 0.0 |
2024-Mar-22 Fri
| 0.22
| 0.22
| ###
| ###
| 256,470
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 0.22
| 0.225
| 0.21
| ###
| 291,881
| 63,484
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 0.21
| ###
| 0.21
| 0.23
| 1,829,578
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.2
| ###
| 0.2
| ###
| 107,772
| 10,777
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 0.1975
| ###
| 387,059
| 38,222
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.2175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 0.185
| ###
| 72,721
| 6,726
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.2
| 0.2
| 0.185
| ###
| 325,328
| 62,625
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 0.22
| 0.22
| ###
| 0.2
| 447,281
| ###
| 3.2
| 3.2
| 0.0 |
2024-Mar-01 Fri
| 0.22
| 0.22
| 0.21
| ###
| 85,344
| 18,348
| 18.4
| 18.4
| 0.0 |
2024-Feb-29 Thu
| 0.22
| 0.225
| 0.21
| 0.22
| 282,227
| 61,384
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.23
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.23
| 0.23
| 0.225
| 0.23
| 177,989
| ###
| 73.1
| 73.1
| ### |
2024-Feb-22 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 110,647
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 22.2
| 22.2
| 0.0 |
2024-Feb-20 Tue
| 0.23
| 0.23
| ###
| 0.22
|
|
| 10.1
| 10.1
| 0.0 |
2024-Feb-19 Mon
| 0.225
| 0.225
| ###
| 0.22
| 210,589
| ###
| 20.6
| 20.6
| 0.0 |
2024-Feb-16 Fri
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| 80.0
| 80.0
| ### |
2024-Feb-15 Thu
| 0.225
| ###
| 0.225
| 0.225
| 230,374
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 0.225
| 0.23
| 582,742
| 65,558
| ###
| ###
| ### |
2024-Feb-13 Tue
| 0.24
| 0.245
| 0.23
| 0.245
| 215,085
| 51,082
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.25
| 0.25
| 0.23
| 0.25
| 183,382
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 0.25
| 0.21
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.22
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| 0.22
| 0.225
| 0.21
| ###
| 322,471
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.24
| 0.24
| 0.2
| 0.22
| 1,747,470
| 384,443
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 0.25
| 0.23
| 0.25
|
|
| 94.0
| 94.0
| 0.0 |
2024-Jan-31 Wed
| 0.26
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.24
| 0.26
| ###
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.24
| 0.245
| 0.23
| 0.24
| 542,788
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.27
| 0.28
| ###
| ###
| 293,382
| 41,073
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.27
| 0.285
| 0.22
| 0.27
|
|
| 68.7
| 68.7
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| 0.29
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 20.7
| 20.7
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| 0.325
| ###
| ###
| 242,155
| 39,350
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2024-Jan-15 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 79,788
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| 23.0
| 23.0
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 103,372
| 0
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 0.375
| ###
| ###
| 53,081
| 9,952
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 73,659
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 6,625
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 165,627
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 0.325
|
|
| 9.9
| 9.9
| ### |
|