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 |
2023-Jul-04 Tue
| 0.485
| 0.485
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 0.475
| 0.5
| 0.475
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2023-Jun-30 Fri
| 0.48
| 0.485
| 0.46
| ###
| 260,751
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 0.425
| ###
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 0.43
| 0.43
| 0.41
| 0.42
| 876,640
| 368,188
| 19.0
| 19.0
| ### |
2023-Jun-27 Tue
| 0.455
| 0.455
| 0.43
| 0.43
| 634,042
| ###
| 9.3
| 9.3
| ### |
2023-Jun-26 Mon
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 0.48
| 0.48
| 0.46
| 0.47
| 105,842
| 49,745
| 24.8
| 24.8
| ### |
2023-Jun-22 Thu
| ###
| ###
| 0.48
| 0.48
| 255,342
| 61,282
| 18.2
| 18.2
| 0.0 |
2023-Jun-21 Wed
| 0.5
| 0.5
| 0.49
| 0.5
| 42,220
| ###
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 12,626
| 6,376
| 77.3
| 77.3
| ### |
2023-Jun-15 Thu
| 0.51
| ###
| 0.5
| 0.5
| 426,075
| ###
| 26.0
| 26.0
| 0.0 |
2023-Jun-14 Wed
| 0.5
| 0.51
| ###
| 0.5
| 189,571
| 48,340
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| 0.5
| ###
| ###
| 0.5
| 121,642
| 0
| 70.4
| 70.4
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 57,675
| ###
| 76.4
| 76.4
| 0.0 |
2023-Jun-07 Wed
| 0.51
| ###
| 0.5
| ###
| 98,748
| 24,687
| 33.9
| 33.9
| 0.0 |
2023-Jun-06 Tue
| 0.51
| 0.52
| 0.5
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Jun-05 Mon
| 0.51
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jun-02 Fri
| 0.51
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 82.7
| 82.7
| ### |
2023-May-31 Wed
| 0.51
| 0.525
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-May-30 Tue
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 0.53
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 0.525
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 0.545
| 0.52
| 0.52
| 174,180
| 92,750
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 87.4
| 87.4
| ### |
2023-May-23 Tue
| ###
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 0.53
| ###
| 0.53
| 0.56
| 259,759
| ###
| 95.2
| 95.2
| ### |
2023-May-19 Fri
| 0.55
| 0.55
| 0.525
| 0.53
| 129,252
| 69,472
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 0.58
| 0.585
| 0.55
| 0.55
| 510,687
| ###
| 7.8
| 7.8
| ### |
2023-May-17 Wed
| 0.525
| 0.58
| 0.525
| 0.57
| 615,520
| 340,074
| 96.9
| 96.9
| ### |
2023-May-16 Tue
| 0.525
| 0.53
| 0.52
| 0.53
| 62,443
| 32,782
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 0.55
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 0.52
| 0.52
| 0.51
| ###
| 93,442
| 48,122
| 28.3
| 28.3
| 0.0 |
2023-May-11 Thu
| 0.51
| 0.525
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| 84.0
| 84.0
| ### |
2023-May-09 Tue
| 0.51
| 0.51
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-May-08 Mon
| 0.52
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 0.51
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 0.51
| ###
| ###
| 0.5
| 1,834,922
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 0.575
| 0.575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 0.54
| 0.555
| 0.525
| 0.555
| 634,155
| 342,443
| 89.5
| 89.5
| ### |
2023-May-01 Mon
| 0.585
| 0.585
| 0.54
| 0.545
| 1,559,241
| 877,073
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2023-Apr-27 Thu
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| ###
| 0.74
| 0.625
| 0.625
|
|
| 1.4
| 1.4
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 181,179
| 0
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 0.585
| ###
| 198,282
| ###
| 82.7
| 82.7
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| 1.8
| 1.8
| ### |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2023-Apr-12 Wed
| ###
| 0.54
| ###
| ###
| 333,788
| 90,122
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| 0.525
| 0.58
| ###
| ###
| 1,268,581
| 367,888
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 0.48
| 0.49
| 0.47
| 0.47
|
|
| 20.4
| 20.4
| ### |
2023-Apr-05 Wed
| 0.475
| 0.475
| 0.475
| 0.475
| 10,051
| 4,774
| ###
| ###
| ### |
2023-Apr-04 Tue
| 0.47
| 0.48
| ###
| 0.47
|
|
| 66.9
| 66.9
| ### |
2023-Apr-03 Mon
| 0.475
| 0.49
| 0.475
| 0.485
| 273,046
| 131,744
| 84.9
| 84.9
| 0.0 |
2023-Mar-31 Fri
| 0.49
| 0.49
| 0.485
| 0.485
| 262,326
| 127,883
| 22.2
| 22.2
| 0.0 |
2023-Mar-30 Thu
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| 0.475
| 0.5
| 0.47
| 0.47
|
|
| 26.3
| 26.3
| ### |
2023-Mar-28 Tue
| 0.48
| 0.5
| 0.475
| 0.475
| 190,629
| ###
| 22.5
| 22.5
| ### |
2023-Mar-27 Mon
| 0.49
| 0.49
| 0.48
| 0.485
| 70,277
| 34,084
| 31.9
| 31.9
| 0.0 |
2023-Mar-24 Fri
| 0.52
| 0.53
| 0.5
| 0.5
|
|
| 10.5
| 10.5
| 0.0 |
2023-Mar-23 Thu
| 0.51
| 0.525
| 0.49
| 0.52
| 170,221
| 86,387
| 84.1
| 84.1
| 0.0 |
2023-Mar-22 Wed
| 0.47
| 0.52
| 0.47
| 0.52
| 145,474
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 0.475
| 0.5
| ###
| 0.4975
| 163,170
| ###
| 91.8
| 91.8
| 0.0 |
2023-Mar-20 Mon
| 0.48
| ###
| 0.47
| 0.475
| 193,425
| 45,454
| ###
| ###
| ### |
2023-Mar-17 Fri
| 0.5
| 0.5
| 0.455
| 0.455
| 315,282
| 150,547
| 2.9
| 2.9
| 0.0 |
2023-Mar-16 Thu
| 0.52
| 0.52
| 0.49
| 0.51
| 133,340
| ###
| ###
| ###
| ### |
2023-Mar-15 Wed
| 0.51
| 0.53
| ###
| 0.53
|
|
| 90.6
| 90.6
| 0.0 |
2023-Mar-14 Tue
| 0.485
| ###
| 0.475
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 0.555
| 0.56
|
|
| 7.2
| 7.2
| ### |
2023-Mar-09 Thu
| ###
| ###
| 0.59
| ###
| 289,151
| ###
| 28.3
| 28.3
| 0.0 |
2023-Mar-08 Wed
| ###
| 0.625
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 734,448
| 0
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 0.625
| 0.59
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 116,774
| 0
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 0.625
| 0.59
| ###
| 148,220
| 90,043
| 88.3
| 88.3
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 0.59
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2023-Feb-22 Wed
| 0.655
| 0.655
| ###
| ###
| 201,224
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 0.655
| ###
| 0.655
| 927,541
| ###
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| 0.59
| ###
| 103,859
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 0.57
| ###
| 151,149
| 43,077
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 0.575
| ###
| 344,688
| ###
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 0.54
| ###
| 0.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.56
| 0.56
| 0.53
| 0.55
| 338,147
| ###
| 30.6
| 30.6
| ### |
2023-Feb-10 Fri
| 0.555
| 0.59
| 0.55
| ###
| 209,188
| ###
| 86.5
| 86.5
| 0.0 |
2023-Feb-09 Thu
| 0.51
| 0.55
| 0.51
| 0.55
| 601,748
| 318,926
| 97.7
| 97.7
| ### |
2023-Feb-08 Wed
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| 0.5
| 0.51
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 0.49
| 0.52
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| 0.43
| ###
| 0.425
| ###
| 35,625
| 7,570
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 0.43
| 0.43
| 24,227
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 0.43
| 0.44
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 0.43
| 0.43
| 0.425
| 0.425
| 48,229
| ###
| 28.9
| 28.9
| ### |
2023-Jan-27 Fri
| ###
| 0.44
| 0.43
| 0.44
| 52,528
| 22,849
| 81.0
| 81.0
| ### |
2023-Jan-25 Wed
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 86.6
| 86.6
| ### |
2023-Jan-24 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 0.425
| 0.43
| 0.42
| 0.42
| 246,723
| 104,857
| ###
| ###
| ### |
2023-Jan-20 Fri
| 0.43
| 0.43
| 0.425
| 0.425
| 87,577
| ###
| ###
| ###
| ### |
|