American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.43	0.44	0.41	0.44	0.44	6.10%	1,253,761
Nov 18, 2025	0.43	0.43	0.40	0.41	0.41	1.23%	1,301,414
Nov 17, 2025	0.41	0.42	0.38	0.41	0.41	1.25%	991,659
Nov 14, 2025	0.42	0.43	0.40	0.40	0.40	-5.88%	1,075,166
Nov 13, 2025	0.43	0.43	0.41	0.43	0.43	2.41%	1,039,976
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	597,528
Nov 11, 2025	0.45	0.46	0.43	0.44	0.44	-	1,542,324
Nov 10, 2025	0.43	0.45	0.43	0.44	0.44	7.41%	747,798
Nov 7, 2025	0.43	0.43	0.41	0.41	0.41	-3.57%	819,612
Nov 6, 2025	0.41	0.44	0.41	0.42	0.42	2.44%	686,739
Nov 5, 2025	0.44	0.44	0.40	0.41	0.41	-9.89%	2,783,112
Nov 4, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	1,289,941
Nov 3, 2025	0.47	0.47	0.44	0.44	0.44	-3.30%	1,498,154
Oct 31, 2025	0.45	0.48	0.45	0.46	0.46	4.60%	2,016,761
Oct 30, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	1,136,096
Oct 29, 2025	0.44	0.46	0.43	0.45	0.45	3.45%	1,053,375
Oct 28, 2025	0.46	0.47	0.43	0.44	0.44	-7.45%	2,374,934
Oct 27, 2025	0.51	0.51	0.47	0.47	0.47	-4.08%	1,760,474
Oct 24, 2025	0.52	0.52	0.48	0.49	0.49	-4.85%	1,378,389
Oct 23, 2025	0.48	0.53	0.48	0.52	0.52	-3.74%	2,905,926
Oct 22, 2025	0.56	0.56	0.50	0.54	0.54	-7.76%	3,524,961
Oct 21, 2025	0.61	0.63	0.55	0.58	0.58	3.57%	7,086,845
Oct 20, 2025	0.52	0.57	0.51	0.56	0.56	-0.88%	4,559,161
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%	15,258,850
Oct 14, 2025	0.79	0.80	0.65	0.74	0.74	24.58%	15,055,770
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	-8.33%	3,280,718
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