American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.31	0.33	0.31	0.32	0.32	-3.08%	286,497
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	1.56%	182,260
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	108,578
Mar 26, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	167,994
Mar 25, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	566,778
Mar 24, 2026	0.30	0.34	0.30	0.31	0.31	3.39%	835,319
Mar 23, 2026	0.32	0.33	0.30	0.30	0.30	-6.35%	850,568
Mar 20, 2026	0.32	0.32	0.31	0.32	0.32	-4.55%	949,213
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	655,197
Mar 18, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	258,780
Mar 17, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	209,267
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	501,020
Mar 13, 2026	0.35	0.36	0.34	0.35	0.35	-	357,048
Mar 12, 2026	0.38	0.38	0.35	0.35	0.35	-8.00%	476,347
Mar 11, 2026	0.34	0.38	0.34	0.38	0.38	8.70%	928,168
Mar 10, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	589,558
Mar 9, 2026	0.37	0.38	0.33	0.34	0.34	-6.94%	1,084,095
Mar 6, 2026	0.36	0.37	0.35	0.36	0.36	-5.26%	724,145
Mar 5, 2026	0.35	0.38	0.35	0.38	0.38	11.76%	1,132,888
Mar 4, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	647,796
Mar 3, 2026	0.39	0.39	0.35	0.35	0.35	-6.67%	1,077,045
Mar 2, 2026	0.38	0.39	0.36	0.38	0.38	-2.60%	757,609
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	2.67%	249,955
Feb 26, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	476,117
Feb 25, 2026	0.38	0.40	0.38	0.39	0.39	5.48%	419,631
Feb 24, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	444,412
Feb 23, 2026	0.40	0.40	0.37	0.38	0.38	-1.32%	227,490
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	-	718,394
Feb 19, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	235,071
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	399,726
Feb 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	254,559
Feb 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	319,578
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	411,276
Feb 12, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	312,481
Feb 11, 2026	0.41	0.43	0.41	0.42	0.42	-	778,996
Feb 10, 2026	0.41	0.42	0.40	0.42	0.42	5.06%	829,719
Feb 9, 2026	0.40	0.41	0.40	0.40	0.40	3.95%	749,605
Feb 6, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	1,479,707
Feb 5, 2026	0.43	0.44	0.40	0.40	0.40	-11.11%	2,890,612
Feb 4, 2026	0.43	0.46	0.43	0.45	0.45	11.11%	1,820,444
Feb 3, 2026	0.40	0.42	0.40	0.41	0.41	3.85%	997,699
Feb 2, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	985,652
Jan 30, 2026	0.44	0.44	0.40	0.41	0.41	-7.95%	2,282,916
Jan 29, 2026	0.45	0.48	0.44	0.44	0.44	-7.37%	2,294,484
Jan 28, 2026	0.47	0.49	0.46	0.48	0.48	7.95%	2,606,922
Jan 27, 2026	0.45	0.46	0.41	0.44	0.44	2.33%	2,292,092
Jan 23, 2026	0.44	0.46	0.42	0.43	0.43	-	3,535,300
Jan 22, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	712,175
Jan 21, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	1,035,131
Jan 20, 2026	0.44	0.44	0.41	0.42	0.42	-3.49%	818,073