OTC Markets OTCQX - Delayed Quote
USD
Brazilian Rare Earths Limited (BRELY)
5.95
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.95
5.95
5.95
5.95
5.95
-
Nov 5, 2026
5.95
5.95
5.95
5.95
5.95
-
Nov 4, 2026
5.95
5.95
5.95
5.95
5.95
999
Nov 3, 2026
6.35
6.35
6.35
6.35
6.35
-
Nov 2, 2026
6.35
6.35
6.35
6.35
6.35
454
Oct 30, 2026
7.07
7.07
7.07
7.07
7.07
104
Oct 29, 2026
7.10
7.10
7.10
7.10
7.10
-
Oct 28, 2026
7.10
7.10
7.10
7.10
7.10
210
Oct 27, 2026
6.32
6.32
6.32
6.32
6.32
-
Oct 26, 2026
6.32
6.32
6.32
6.32
6.32
-
Oct 23, 2026
6.48
6.48
6.00
6.32
6.32
19,844
Oct 22, 2026
6.91
6.91
6.91
6.91
6.91
230
Oct 21, 2026
6.32
6.40
5.57
6.40
6.40
5,177
Oct 20, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 19, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 16, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 15, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 14, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 13, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 12, 2026
10.50
10.50
10.50
10.50
10.50
130
Oct 9, 2026
12.11
12.11
12.11
12.11
12.11
-
Oct 8, 2026
12.11
12.11
12.11
12.11
12.11
-
Oct 7, 2026
12.20
12.20
12.11
12.11
12.11
1,300
Oct 6, 2026
12.85
12.85
12.85
12.85
12.85
195
Oct 5, 2026
12.20
12.20
12.20
12.20
12.20
130
Oct 2, 2026
12.15
12.15
12.15
12.15
12.15
-
Oct 1, 2026
12.15
12.15
12.15
12.15
12.15
100
Sep 30, 2026
12.66
12.66
12.64
12.64
12.64
503
Sep 29, 2026
14.97
14.97
14.97
14.97
14.97
-
Sep 28, 2026
14.97
14.97
14.97
14.97
14.97
-
Sep 25, 2026
14.97
14.97
14.97
14.97
14.97
-
Sep 24, 2026
14.97
14.97
14.97
14.97
14.97
349
Sep 23, 2026
14.08
14.08
14.08
14.08
14.08
-
Sep 22, 2026
14.10
14.90
14.08
14.08
14.08
2,266
Sep 21, 2026
1.708505
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
14.55
14.55
14.00
14.00
14.00
317
Sep 18, 2026
14.00
16.42
14.00
16.42
14.71
4,066
Sep 17, 2026
13.92
13.93
13.92
13.92
12.47
426
Sep 16, 2026
12.90
13.75
12.90
13.75
12.32
570
Sep 15, 2026
12.95
13.31
12.95
13.20
11.83
3,410
Sep 14, 2026
11.73
11.73
11.73
11.73
10.51
-
Sep 11, 2026
12.81
12.81
11.73
11.73
10.51
1,160
Sep 10, 2026
13.25
13.25
13.25
13.25
11.87
-
Sep 9, 2026
13.25
13.25
13.25
13.25
11.87
-
Sep 8, 2026
13.25
13.25
13.25
13.25
11.87
-
Sep 4, 2026
13.25
13.25
13.25
13.25
11.87
-
Sep 3, 2026
13.25
13.25
13.25
13.25
11.87
-
Sep 2, 2026
13.25
13.25
13.25
13.25
11.87
181
Sep 1, 2026
14.60
14.60
14.60
14.60
13.08
-
Aug 31, 2026
14.60
14.60
14.60
14.60
13.08
-
Aug 28, 2026
14.60
14.60
14.60
14.60
13.08
-
Aug 27, 2026
14.60
14.60
14.60
14.60
13.08
-
Aug 26, 2026
14.60
14.60
14.60
14.60
13.08
-
Aug 25, 2026
14.60
14.60
14.60
14.60
13.08
100
Aug 24, 2026
15.70
15.70
15.70
15.70
14.07
-
Aug 21, 2026
15.70
15.70
15.70
15.70
14.07
100
Aug 20, 2026
15.65
15.65
15.65
15.65
14.02
100
Aug 19, 2026
14.75
15.65
14.75
15.65
14.02
225
Aug 18, 2026
16.30
16.30
16.30
16.30
14.60
215
Aug 17, 2026
17.10
17.10
17.10
17.10
15.32
-
Aug 14, 2026
16.25
17.10
16.25
17.10
15.32
2,750
Aug 13, 2026
15.31
15.31
15.31
15.31
13.72
-
Aug 12, 2026
15.31
15.31
15.31
15.31
13.72
-
Aug 11, 2026
15.31
15.31
15.31
15.31
13.72
200
Aug 10, 2026
16.00
16.00
15.32
15.32
13.73
662
Aug 7, 2026
13.51
13.51
13.51
13.51
12.10
-
Aug 6, 2026
13.51
13.51
13.51
13.51
12.10
-
Aug 5, 2026
13.26
13.53
13.26
13.51
12.10
430
Aug 4, 2026
13.28
13.28
13.28
13.28
11.90
-
Aug 3, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 31, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 30, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 29, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 28, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 27, 2026
13.28
13.28
13.28
13.28
11.90
-
Jul 24, 2026
13.28
13.28
13.28
13.28
11.90
605
Jul 23, 2026
12.75
12.75
12.75
12.75
11.42
-
Jul 22, 2026
12.75
12.75
12.75
12.75
11.42
-
Jul 21, 2026
12.75
12.75
12.75
12.75
11.42
-
Jul 20, 2026
12.75
12.75
12.75
12.75
11.42
-
Jul 17, 2026
12.75
12.75
12.75
12.75
11.42
117
Jul 16, 2026
14.25
14.25
14.25
14.25
12.77
-
Jul 15, 2026
14.25
14.25
14.25
14.25
12.77
-
Jul 14, 2026
14.25
14.25
14.25
14.25
12.77
-
Jul 13, 2026
14.25
14.25
14.25
14.25
12.77
-
Jul 10, 2026
14.25
14.25
14.25
14.25
12.77
-
Jul 9, 2026
14.20
14.50
14.15
14.25
12.77
655
Jul 8, 2026
14.72
14.72
14.70
14.70
13.17
1,341
Jul 7, 2026
15.50
15.50
15.50
15.50
13.89
-
Jul 6, 2026
15.55
15.55
15.50
15.50
13.89
791
Jul 2, 2026
15.50
15.50
15.50
15.50
13.89
-
Jul 1, 2026
15.50
15.50
15.50
15.50
13.89
-
Jun 30, 2026
15.50
15.50
15.50
15.50
13.89
110
Jun 29, 2026
15.75
15.75
15.75
15.75
14.11
-
Jun 26, 2026
15.75
15.75
15.75
15.75
14.11
-
Jun 25, 2026
16.00
16.00
15.75
15.75
14.11
480
Jun 24, 2026
17.12
17.12
16.30
16.30
14.60
548
Jun 23, 2026
19.98
19.98
19.98
19.98
17.90
-
Jun 22, 2026
19.98
19.98
19.98
19.98
17.90
-
Jun 18, 2026
19.98
19.98
19.98
19.98
17.90
-
Jun 17, 2026
19.98
19.98
19.98
19.98
17.90
-
Jun 16, 2026
19.98
19.98
19.98
19.98
17.90
-
Jun 15, 2026
19.98
19.98
19.98
19.98
17.90
126
Jun 12, 2026
18.53
18.53
18.53
18.53
16.60
611
Jun 11, 2026
17.49
17.49
16.05
16.05
14.38
576
Jun 10, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 9, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 8, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 5, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 4, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 3, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 2, 2026
21.98
21.98
21.98
21.98
19.69
-
Jun 1, 2026
20.00
21.98
20.00
21.98
19.69
1,592
May 29, 2026
23.82
23.82
23.82
23.82
21.34
331
May 28, 2026
24.16
24.16
24.16
24.16
21.65
-
May 27, 2026
24.16
24.16
24.16
24.16
21.65
920
May 26, 2026
22.25
22.25
22.25
22.25
19.93
290
May 22, 2026
22.50
22.50
22.50
22.50
20.16
415
May 21, 2026
21.00
22.00
21.00
21.00
18.81
7,395
May 20, 2026
20.75
20.75
20.75
20.75
18.59
-
May 19, 2026
20.75
20.75
20.75
20.75
18.59
-
May 18, 2026
20.75
20.75
20.75
20.75
18.59
210
May 15, 2026
20.73
20.73
20.73
20.73
18.57
-
May 14, 2026
20.73
20.73
20.73
20.73
18.57
-
May 13, 2026
20.05
20.73
20.05
20.73
18.57
3,466
May 12, 2026
19.24
19.24
19.24
19.24
17.24
147
May 11, 2026
18.71
18.75
18.71
18.75
16.80
1,193
May 8, 2026
17.75
19.20
17.75
18.10
16.22
1,401
May 7, 2026
17.50
17.50
17.50
17.50
15.68
-
May 6, 2026
17.50
17.50
17.50
17.50
15.68
210
May 5, 2026
17.86
17.86
17.86
17.86
16.00
-
May 4, 2026
17.86
17.86
17.86
17.86
16.00
-
May 1, 2026
17.86
17.86
17.86
17.86
16.00
100
Apr 30, 2026
17.25
17.25
17.25
17.25
15.46
325
Apr 29, 2026
18.50
18.50
18.50
18.50
16.58
1,000
Apr 28, 2026
19.00
19.10
19.00
19.10
17.11
300
Apr 27, 2026
17.00
18.25
17.00
18.25
16.35
200
Apr 24, 2026
18.62
18.62
18.62
18.62
16.68
-
Apr 23, 2026
18.62
18.62
18.62
18.62
16.68
1,200
Apr 22, 2026
17.40
17.40
17.40
17.40
15.59
-
Apr 21, 2026
17.40
17.40
17.40
17.40
15.59
-
Apr 20, 2026
17.40
17.40
17.40
17.40
15.59
-
Apr 17, 2026
17.40
17.40
17.40
17.40
15.59
212
Apr 16, 2026
16.00
16.00
16.00
16.00
14.34
-
Apr 15, 2026
15.40
16.00
15.40
16.00
14.34
1,000
Apr 14, 2026
16.95
16.95
16.95
16.95
15.19
200
Apr 13, 2026
15.49
15.49
15.49
15.49
13.88
224
Apr 10, 2026
15.60
15.60
15.40
15.40
13.80
55,717
Apr 9, 2026
15.50
15.60
15.50
15.60
13.98
35,458
Apr 8, 2026
16.20
16.84
15.45
16.20
14.51
4,812
Apr 7, 2026
14.00
14.00
14.00
14.00
12.54
-
Apr 6, 2026
14.00
14.00
14.00
14.00
12.54
205
Apr 2, 2026
14.59
14.59
14.59
14.59
13.07
-
Apr 1, 2026
14.59
14.59
14.59
14.59
13.07
-
Mar 31, 2026
14.59
14.59
14.59
14.59
13.07
-
Mar 30, 2026
14.59
14.59
14.59
14.59
13.07
-
Mar 27, 2026
14.80
14.80
14.25
14.59
13.07
4,317
Mar 26, 2026
15.53
15.53
15.53
15.53
13.91
233
Mar 25, 2026
14.50
14.50
14.50
14.50
12.99
200
Mar 24, 2026
13.67
13.67
13.67
13.67
12.25
-
Mar 23, 2026
14.37
14.37
13.67
13.67
12.25
500
Mar 20, 2026
13.61
13.61
13.61
13.61
12.19
100
Mar 19, 2026
16.70
16.70
16.70
16.70
14.96
-
Mar 18, 2026
17.00
17.00
16.70
16.70
14.96
300
Mar 17, 2026
16.86
16.86
16.86
16.86
15.11
100
Mar 16, 2026
18.01
18.01
18.01
18.01
16.14
-
Mar 13, 2026
18.01
18.01
18.01
18.01
16.14
108
Mar 12, 2026
19.00
19.00
19.00
19.00
17.02
1,164
Mar 11, 2026
18.00
18.00
18.00
18.00
16.13
-
Mar 10, 2026
18.00
18.00
18.00
18.00
16.13
400
Mar 9, 2026
18.00
18.00
18.00
18.00
16.13
103
Mar 6, 2026
18.39
18.39
18.39
18.39
16.47
-
Mar 5, 2026
18.39
18.39
18.39
18.39
16.47
100
Mar 4, 2026
19.51
19.51
18.85
18.85
16.89
285
Mar 3, 2026
18.50
18.50
18.50
18.50
16.58
-
Mar 2, 2026
18.50
18.50
18.50
18.50
16.58
-
Feb 27, 2026
18.50
18.50
18.50
18.50
16.58
201
Feb 26, 2026
18.38
19.60
18.38
19.20
17.20
1,161
Feb 25, 2026
18.00
19.42
17.53
18.05
16.17
961
Feb 24, 2026
15.45
15.45
15.45
15.45
13.84
-
Feb 23, 2026
15.45
15.45
15.45
15.45
13.84
420
Feb 20, 2026
14.80
14.80
14.80
14.80
13.26
-
Feb 19, 2026
15.00
15.00
14.80
14.80
13.26
1,846
Feb 18, 2026
14.15
14.15
14.15
14.15
12.68
-
Feb 17, 2026
14.15
14.15
14.15
14.15
12.68
200
Feb 13, 2026
15.45
15.45
15.45
15.45
13.84
230
Feb 12, 2026
13.25
15.45
13.25
15.45
13.84
1,035
Feb 11, 2026
14.50
14.50
14.50
14.50
12.99
-
Feb 10, 2026
14.35
14.50
14.35
14.50
12.99
200
Feb 9, 2026
13.25
14.50
13.25
14.50
12.99
3,827
Feb 6, 2026
15.00
15.00
15.00
15.00
13.44
340
Feb 5, 2026
15.00
15.00
14.75
14.90
13.35
596
Feb 4, 2026
14.75
14.75
14.75
14.75
13.22
274
Feb 3, 2026
14.04
14.04
14.04
14.04
12.58
-
Feb 2, 2026
14.00
14.04
14.00
14.04
12.58
222
Jan 30, 2026
14.71
14.71
14.71
14.71
13.18
-
Jan 29, 2026
14.00
14.71
14.00
14.71
13.18
554
Jan 28, 2026
15.50
15.50
15.50
15.50
13.89
-
Jan 27, 2026
14.67
15.50
14.25
15.50
13.89
1,787
Jan 26, 2026
15.50
15.50
15.36
15.36
13.76
262
Jan 23, 2026
14.66
14.66
14.55
14.55
13.04
414
Jan 22, 2026
14.78
14.78
14.78
14.78
13.25
105
Jan 21, 2026
14.66
14.66
14.66
14.66
13.13
5,194
Jan 20, 2026
14.00
14.35
14.00
14.35
12.86
350
Jan 16, 2026
14.38
14.38
14.38
14.38
12.88
138
Jan 15, 2026
14.40
14.40
14.40
14.40
12.90
3,004
Jan 14, 2026
13.73
13.73
13.73
13.73
12.30
-
Jan 13, 2026
13.60
13.90
13.60
13.73
12.30
350
Jan 12, 2026
13.63
13.63
13.52
13.52
12.12
674
Jan 9, 2026
13.03
13.03
13.03
13.03
11.68
-
Jan 8, 2026
13.03
13.03
13.03
13.03
11.68
-
Jan 7, 2026
13.03
13.03
13.03
13.03
11.68
-
Jan 6, 2026
13.03
13.03
13.03
13.03
11.68
100
Jan 5, 2026
13.50
13.50
13.50
13.50
12.10
-
Jan 2, 2026
13.50
13.50
13.50
13.50
12.10
100
Dec 31, 2025
13.73
13.73
13.73
13.73
12.31
1,020
Dec 30, 2025
13.97
13.97
13.97
13.97
12.52
-
Dec 29, 2025
13.97
13.97
13.97
13.97
12.52
-
Dec 26, 2025
13.97
13.97
13.97
13.97
12.52
-
Dec 24, 2025
13.97
13.97
13.97
13.97
12.52
-
Dec 23, 2025
13.97
13.97
13.97
13.97
12.52
600
Dec 22, 2025
13.97
13.97
13.97
13.97
12.52
100
Dec 19, 2025
14.43
14.43
14.43
14.43
12.93
-
Dec 18, 2025
14.43
14.43
14.43
14.43
12.93
310
Dec 17, 2025
14.44
14.44
14.44
14.44
12.94
-
Dec 16, 2025
14.44
14.44
14.44
14.44
12.94
-
Dec 15, 2025
14.44
14.44
14.44
14.44
12.94
-
Dec 12, 2025
14.44
14.44
14.44
14.44
12.94
100
Dec 11, 2025
14.80
14.80
14.80
14.80
13.26
-
Dec 10, 2025
14.80
14.80
14.80
14.80
13.26
300
Dec 9, 2025
14.12
14.12
14.12
14.12
12.65
-
Dec 8, 2025
14.12
14.12
14.12
14.12
12.65
875
Dec 5, 2025
14.08
14.08
14.08
14.08
12.61
-
Dec 4, 2025
14.08
14.08
14.08
14.08
12.61
-
Dec 3, 2025
14.05
14.08
14.05
14.08
12.61
577
Dec 2, 2025
15.00
15.00
14.50
14.50
12.99
383
Dec 1, 2025
14.50
14.50
14.50
14.50
12.99
-
Nov 28, 2025
14.50
14.50
14.50
14.50
12.99
-
Nov 26, 2025
14.50
14.50
14.50
14.50
12.99
-
Nov 25, 2025
14.50
14.50
14.50
14.50
12.99
-
Nov 24, 2025
14.50
14.50
14.50
14.50
12.99
268
Nov 21, 2025
16.01
16.01
14.50
14.50
12.99
2,009
Nov 20, 2025
16.00
16.00
16.00
16.00
14.34
190
Nov 19, 2025
16.50
16.50
16.50
16.50
14.78
-
Nov 18, 2025
16.50
16.50
16.50
16.50
14.78
-
Nov 17, 2025
16.50
16.50
16.50
16.50
14.78
1,141
Nov 14, 2025
16.00
16.00
14.00
14.00
12.54
2,163
Nov 13, 2025
15.00
15.11
13.25
15.11
13.54
3,010
Nov 12, 2025
17.16
17.16
17.16
17.16
15.37
-
Nov 11, 2025
17.16
17.16
17.16
17.16
15.37
-
Nov 10, 2025
17.16
17.16
17.16
17.16
15.37
-
Nov 7, 2025
16.25
17.16
16.25
17.16
15.37
2,297
