American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.60	0.60	0.56	0.57	0.57	-13.74%	4,537,582
Oct 16, 2025	0.73	0.73	0.63	0.66	0.66	-17.61%	9,614,582
Oct 15, 2025	0.75	0.85	0.75	0.80	0.80	8.16%	15,258,854
Oct 14, 2025	0.79	0.80	0.65	0.74	0.74	24.58%	15,055,779
Oct 13, 2025	0.58	0.64	0.58	0.59	0.59	18.00%	9,696,336
Oct 10, 2025	0.46	0.54	0.46	0.50	0.50	12.36%	6,627,696
Oct 9, 2025	0.42	0.45	0.40	0.45	0.45	9.88%	3,047,325
Oct 8, 2025	0.42	0.42	0.39	0.41	0.41	1.25%	3,028,708
Oct 7, 2025	0.39	0.41	0.39	0.40	0.40	3.90%	3,387,598
Oct 6, 2025	0.42	0.43	0.39	0.39	0.39	-10.47%	3,280,718
Oct 5, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	220,378
Oct 3, 2025	0.44	0.44	0.41	0.42	0.42	-	3,300,767
Oct 2, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	1,706,364
Oct 1, 2025	0.40	0.43	0.40	0.43	0.43	10.39%	3,313,045
Sep 30, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	606,470
Sep 29, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	374,003
Sep 26, 2025	0.37	0.40	0.37	0.39	0.39	1.32%	1,691,901
Sep 25, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	1,487,057
Sep 24, 2025	0.35	0.39	0.35	0.39	0.39	11.59%	4,957,063
Sep 23, 2025	0.36	0.36	0.34	0.35	0.35	2.99%	2,154,498
Sep 22, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	529,999
Sep 19, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	772,071
Sep 18, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	920,140
Sep 17, 2025	0.34	0.36	0.33	0.35	0.35	6.06%	1,957,522
Sep 16, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	231,713
Sep 15, 2025	0.33	0.34	0.33	0.34	0.34	-	181,384
Sep 12, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	632,473
Sep 11, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	1,041,093
Sep 10, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	1,018,965
Sep 9, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	905,175
Sep 8, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	1,000,646
Sep 5, 2025	0.35	0.36	0.34	0.35	0.35	-	298,209
Sep 4, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	1,025,189
Sep 3, 2025	0.38	0.38	0.35	0.36	0.36	-2.74%	2,284,389
Sep 2, 2025	0.37	0.38	0.36	0.37	0.37	-	1,015,477
Sep 1, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	317,572
Aug 29, 2025	0.38	0.39	0.37	0.38	0.38	8.57%	3,242,616
Aug 28, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	422,942
Aug 27, 2025	0.35	0.38	0.35	0.37	0.37	8.82%	1,196,873
Aug 26, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	455,962
Aug 25, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	432,052
Aug 22, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	819,169
Aug 21, 2025	0.36	0.37	0.35	0.36	0.36	-	712,144
Aug 20, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	919,827
Aug 19, 2025	0.40	0.40	0.36	0.38	0.38	-1.32%	2,035,171
Aug 18, 2025	0.39	0.40	0.38	0.38	0.38	2.70%	3,237,004
Aug 15, 2025	0.37	0.38	0.37	0.37	0.37	4.23%	2,650,038
Aug 14, 2025	0.38	0.38	0.36	0.36	0.36	-4.05%	2,270,438
Aug 13, 2025	0.40	0.40	0.37	0.37	0.37	-6.33%	2,981,534
Aug 12, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	6,089,717