American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.32	0.34	0.32	0.32	-	-	980,822
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	869,803
Apr 17, 2026	0.34	0.35	0.32	0.33	0.33	-5.80%	1,585,930
Apr 16, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	281,177
Apr 15, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	588,388
Apr 14, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	667,526
Apr 13, 2026	0.36	0.38	0.34	0.37	0.37	2.78%	1,197,264
Apr 10, 2026	0.35	0.36	0.34	0.36	0.36	5.88%	1,220,964
Apr 9, 2026	0.35	0.36	0.33	0.34	0.34	-4.23%	768,386
Apr 8, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	593,928
Apr 7, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	605,755
Apr 2, 2026	0.34	0.35	0.33	0.33	0.33	-2.99%	363,246
Apr 1, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	383,923
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