American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.41	0.42	0.40	0.40	0.40	3.90%	1,534,927
May 28, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	1,480,964
May 27, 2026	0.41	0.43	0.40	0.40	0.40	-1.23%	1,407,234
May 26, 2026	0.41	0.42	0.39	0.41	0.41	-1.22%	576,975
May 25, 2026	0.40	0.41	0.38	0.41	0.41	5.13%	1,953,115
May 22, 2026	0.45	0.45	0.39	0.39	0.39	-13.33%	2,276,816
May 21, 2026	0.43	0.46	0.43	0.45	0.45	8.43%	1,919,343
May 20, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	1,036,209
May 19, 2026	0.40	0.45	0.40	0.43	0.43	10.39%	3,317,952
May 18, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	853,560
May 15, 2026	0.41	0.44	0.41	0.41	0.41	2.50%	1,738,208
May 14, 2026	0.37	0.41	0.37	0.40	0.40	9.59%	1,935,310
May 13, 2026	0.36	0.37	0.36	0.37	0.37	-	378,680
May 12, 2026	0.37	0.37	0.36	0.37	0.37	-	694,061
May 11, 2026	0.37	0.37	0.36	0.37	0.37	-	343,247
May 8, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	842,887
May 7, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	507,789
May 6, 2026	0.36	0.37	0.35	0.37	0.37	5.80%	469,033
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	343,008
May 4, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	333,956
May 1, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	918,348
Apr 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	239,451
Apr 29, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	315,612
Apr 28, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	357,098
Apr 27, 2026	0.35	0.37	0.35	0.36	0.36	-	440,585
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	7.46%	1,133,547
Apr 23, 2026	0.35	0.36	0.34	0.34	0.34	-	1,084,429
Apr 22, 2026	0.33	0.36	0.33	0.34	0.34	4.69%	1,248,210
Apr 21, 2026	0.32	0.34	0.32	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