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-Oct-31 Thu
| 0.185
| 0.2
| 0.185
| ###
| 33,844
| ###
| 85.9
| 85.9
| 0.0 |
2024-Oct-30 Wed
| ###
| 0.2
| ###
| 0.2
| 679,777
| 67,977
| 97.8
| 97.8
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| 0.175
| 0.175
| 312,158
| ###
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Oct-22 Tue
| ###
| 0.185
| 0.175
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Oct-21 Mon
| ###
| 0.185
| ###
| 0.185
| 22,076
| 2,042
| 86.3
| 86.3
| ### |
2024-Oct-18 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Oct-17 Thu
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-16 Wed
| ###
| 0.185
| ###
| 0.185
| 1,172
| ###
| 88.4
| 88.4
| ### |
2024-Oct-15 Tue
| 0.185
| 0.185
| ###
| ###
| 180,642
| ###
| 14.2
| 14.2
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 16.6
| 16.6
| ### |
2024-Oct-11 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Oct-10 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 65.6
| 65.6
| ### |
2024-Oct-09 Wed
| 0.185
| ###
| 0.185
| ###
| 119,047
| ###
| 86.8
| 86.8
| 0.0 |
2024-Oct-08 Tue
| 0.185
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| 0.185
| 0.185
| 137,029
| 12,675
| 14.5
| 14.5
| ### |
2024-Oct-04 Fri
| ###
| ###
| 0.185
| 0.185
| 90,987
| ###
| 16.3
| 16.3
| ### |
2024-Oct-03 Thu
| 0.185
| ###
| 0.185
| 0.185
| 33,089
| ###
| 73.1
| 73.1
| ### |
2024-Oct-02 Wed
| ###
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-Sep-30 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| 0.185
|
|
| 5.9
| 5.9
| ### |
2024-Sep-26 Thu
| ###
| 0.2
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2024-Sep-25 Wed
| ###
| 0.2
| ###
| ###
| 180,250
| 18,025
| 17.3
| 17.3
| 0.0 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2024-Sep-19 Thu
| 0.2025
| 0.2025
| ###
| ###
| 56,571
| 5,727
| 10.0
| 10.0
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| 0.2
| 0.21
| ###
| 0.21
| 122,280
| ###
| ###
| ###
| ### |
2024-Sep-16 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.9
| 72.9
| 0.0 |
2024-Sep-13 Fri
| 0.2
| 0.2
| ###
| 0.2
| 126,574
| 12,657
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| 0.21
| 0.2125
| 0.2
| 0.2
| 36,253
| 7,477
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| ###
| 0.21
| 0.2
| ###
| 115,921
| ###
| 70.9
| 70.9
| 0.0 |
2024-Sep-09 Mon
| 0.21
| ###
| ###
| 0.21
| 38,649
| 0
| 64.1
| 64.1
| ### |
2024-Sep-06 Fri
| 0.21
| 0.225
| 0.21
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2024-Sep-05 Thu
| ###
| 0.24
| 0.21
| 0.21
| 994,353
| 223,729
| ###
| ###
| ### |
2024-Sep-04 Wed
| 0.21
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Sep-03 Tue
| 0.2075
| 0.21
| ###
| 0.21
| 72,653
| 7,628
| ###
| ###
| ### |
2024-Sep-02 Mon
| 0.2
| 0.2075
| 0.2
| 0.2075
| 17,320
| 3,528
| 89.3
| 89.3
| 0.0 |
2024-Aug-30 Fri
| 0.2
| ###
| 0.2
| ###
| 205,340
| ###
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| 0.2
| ###
| 0.2
| 0.2
| 29,486
| 2,948
| 68.1
| 68.1
| 0.0 |
2024-Aug-28 Wed
| 0.21
| ###
| ###
| ###
| 84,877
| 0
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 10.4
| 10.4
| ### |
2024-Aug-26 Mon
| ###
| 0.22
| 0.2
| 0.22
| 315,388
| ###
| 95.5
| 95.5
| 0.0 |
2024-Aug-23 Fri
| 0.2075
| ###
| ###
| ###
| 44,757
| 0
| 24.1
| 24.1
| 0.0 |
2024-Aug-22 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2024-Aug-21 Wed
| 0.2
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| 0.21
| 0.2
| 0.2
| 43,828
| 8,984
| ###
| ###
| 0.0 |
2024-Aug-16 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 94,526
| 19,850
| ###
| ###
| ### |
2024-Aug-14 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2024-Aug-13 Tue
| ###
| 0.2
| ###
| ###
| 95,586
| 9,558
| 69.8
| 69.8
| 0.0 |
2024-Aug-12 Mon
| 0.2
| ###
| ###
| ###
| 250,553
| 0
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| 0.21
| ###
| 0.2
| 0.2
| 55,821
| 5,582
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| 0.22
| ###
| 0.21
|
|
| ###
| ###
| ### |
2024-Aug-07 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| 0.2
| ###
| 0.2
| ###
| 22,242
| 2,224
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| 0.22
| 0.2
| 0.2
|
|
| 14.7
| 14.7
| 0.0 |
2024-Aug-02 Fri
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.4
| 69.4
| 0.0 |
2024-Jul-31 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2024-Jul-30 Tue
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 69.1
| 69.1
| 0.0 |
2024-Jul-29 Mon
| 0.21
| 0.225
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2024-Jul-25 Thu
| ###
| ###
| ###
| 0.21
| 201,688
| 0
| 21.5
| 21.5
| ### |
2024-Jul-24 Wed
| 0.22
| 0.23
| 0.2
| 0.21
|
|
| 9.7
| 9.7
| ### |
2024-Jul-23 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jul-22 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 0.185
| ###
| ###
| ###
| 123,147
| 0
| 16.5
| 16.5
| 0.0 |
2024-Jul-17 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2024-Jul-16 Tue
| 0.185
| 0.185
| 0.175
| 0.175
| 105,580
| ###
| 9.1
| 9.1
| 0.0 |
2024-Jul-15 Mon
| 0.185
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2024-Jul-12 Fri
| ###
| 0.185
| ###
| 0.185
| 90,987
| ###
| ###
| ###
| ### |
2024-Jul-11 Thu
| 0.185
| 0.185
| 0.175
| ###
| 625,486
| 112,587
| 14.4
| 14.4
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| 0.185
| 0.185
| 196,677
| ###
| ###
| ###
| ### |
2024-Jul-09 Tue
| ###
| 0.2
| ###
| ###
| 202,782
| 20,278
| 68.7
| 68.7
| 0.0 |
2024-Jul-08 Mon
| 0.2
| 0.2
| ###
| ###
| 445,722
| 44,572
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| 0.2
| 0.21
| ###
| 0.21
| 155,253
| ###
| ###
| ###
| ### |
2024-Jul-04 Thu
| ###
| 0.2
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2024-Jul-03 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| 0.185
| 0.2
| 0.185
| ###
| 107,940
| 20,778
| 92.5
| 92.5
| 0.0 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2024-Jun-28 Fri
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| 88.7
| 88.7
| ### |
2024-Jun-27 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 1,487,859
| ###
| 6.9
| 6.9
| 0.0 |
2024-Jun-26 Wed
| ###
| 0.2
| ###
| ###
| 60,751
| 6,075
| 69.0
| 69.0
| 0.0 |
2024-Jun-25 Tue
| ###
| ###
| 0.185
| 0.185
| 415,647
| 38,447
| ###
| ###
| ### |
2024-Jun-24 Mon
| ###
| 0.1925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| ###
| 0.2
| ###
| ###
| 155,944
| ###
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 0.2
| 0.21
| ###
| ###
| 257,186
| ###
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| 103,020
| 0
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2024-Jun-17 Mon
| 0.2
| 0.2
| 0.185
| 0.185
| 166,350
| 32,022
| 6.5
| 6.5
| ### |
2024-Jun-14 Fri
| 0.2
| ###
| ###
| ###
| 354,148
| 0
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 533,226
| 0
| 3.3
| 3.3
| 0.0 |
2024-Jun-12 Wed
| 0.23
| 0.23
| 0.21
| ###
| 221,253
| 48,675
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| 0.24
| 0.24
| 0.22
| ###
| 436,327
| 100,355
| 30.5
| 30.5
| 0.0 |
2024-Jun-07 Fri
| ###
| 0.255
| ###
| 0.255
|
|
| 96.3
| 96.3
| 0.0 |
2024-Jun-06 Thu
| 0.24
| 0.24
| ###
| ###
| 618,680
| 74,241
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| 0.225
| 0.24
| 0.225
| 0.24
| 108,581
| 25,245
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 23.9
| 23.9
| ### |
2024-Jun-03 Mon
| 0.24
| 0.2425
| 0.24
| 0.24
| 137,548
| 33,183
| 69.6
| 69.6
| 0.0 |
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 |
|