American Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.35	0.36	0.33	0.34	0.34	-5.63%	970,608
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	229,403
Sep 29, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	175,134
Sep 28, 2026	0.39	0.40	0.36	0.37	0.37	-7.59%	270,755
Sep 25, 2026	0.38	0.40	0.37	0.40	0.40	3.95%	610,137
Sep 24, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	411,310
Sep 23, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	876,591
Sep 22, 2026	0.35	0.38	0.35	0.37	0.37	7.25%	718,860
Sep 21, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	203,729
Sep 18, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	79,234
Sep 17, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	520,403
Sep 16, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	361,367
Sep 15, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	360,764
Sep 14, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	273,514
Sep 11, 2026	0.35	0.37	0.34	0.36	0.36	5.88%	529,106
Sep 10, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	467,955
Sep 9, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	467,871
Sep 8, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	153,102
Sep 7, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	197,228
Sep 4, 2026	0.36	0.38	0.35	0.37	0.37	5.80%	256,887
Sep 3, 2026	0.36	0.38	0.35	0.35	0.35	-2.82%	320,318
Sep 2, 2026	0.37	0.38	0.35	0.36	0.36	-2.74%	731,078
Sep 1, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	377,995
Aug 31, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	518,029
Aug 28, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	536,434
Aug 27, 2026	0.38	0.39	0.37	0.37	0.37	-6.33%	435,493
Aug 26, 2026	0.41	0.41	0.38	0.40	0.40	-2.47%	233,883
Aug 25, 2026	0.40	0.41	0.38	0.41	0.41	2.53%	1,069,643
Aug 24, 2026	0.38	0.40	0.37	0.40	0.40	9.72%	1,089,822
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