American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	397,106
Aug 20, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	430,171
Aug 19, 2026	0.37	0.39	0.36	0.38	0.38	4.17%	1,257,030
Aug 18, 2026	0.37	0.37	0.35	0.36	0.36	1.41%	663,837
Aug 17, 2026	0.34	0.37	0.33	0.36	0.36	5.97%	591,350
Aug 14, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	159,110
Aug 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	56,114
Aug 12, 2026	0.36	0.37	0.35	0.36	0.36	-	230,819
Aug 11, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	416,990
Aug 10, 2026	0.36	0.36	0.36	0.36	0.36	-	146,299
Aug 7, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	677,065
Aug 6, 2026	0.32	0.36	0.32	0.36	0.36	12.70%	1,716,762
Aug 5, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	703,445
Aug 4, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	1,591,668
Aug 3, 2026	0.34	0.37	0.34	0.34	0.34	3.03%	786,548
Jul 31, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	265,601
Jul 30, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	364,405
Jul 29, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	235,421
Jul 28, 2026	0.37	0.38	0.34	0.35	0.35	-7.89%	559,071
Jul 27, 2026	0.35	0.38	0.32	0.38	0.38	16.92%	1,063,269
Jul 24, 2026	0.36	0.36	0.31	0.33	0.33	-5.80%	1,677,422
Jul 23, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	306,985
Jul 22, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	506,863
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-	163,969
Jul 20, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	377,398
Jul 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	519,837
Jul 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	527,916
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	-	292,555
Jul 14, 2026	0.37	0.39	0.36	0.36	0.36	-2.74%	681,439
Jul 13, 2026	0.38	0.39	0.37	0.37	0.37	-6.41%	66,606
Jul 10, 2026	0.37	0.39	0.37	0.39	0.39	9.86%	1,107,941
Jul 9, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	290,718
Jul 8, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	275,285
Jul 7, 2026	0.37	0.38	0.36	0.37	0.37	5.71%	717,991
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	1,107
Jul 3, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	276,036
Jul 2, 2026	0.38	0.38	0.35	0.35	0.35	-8.00%	606,538
Jul 1, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	258,672
Jun 30, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	492,921
Jun 29, 2026	0.34	0.39	0.34	0.38	0.38	15.15%	1,437,392
Jun 26, 2026	0.35	0.35	0.33	0.33	0.33	-	634,197
Jun 25, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	1,211,509
Jun 24, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	875,967
Jun 23, 2026	0.34	0.36	0.34	0.34	0.34	-	712,293
Jun 22, 2026	0.33	0.36	0.33	0.34	0.34	1.52%	528,775
Jun 19, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	1,042,113
Jun 18, 2026	0.38	0.38	0.34	0.34	0.34	-10.67%	1,185,374
Jun 17, 2026	0.37	0.39	0.36	0.38	0.38	4.17%	304,990
Jun 16, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	328,786
Jun 15, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	215,387