Arafura Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.24	0.25	0.23	0.24	0.24	-	31,167,007
Jun 25, 2026	0.25	0.25	0.23	0.24	0.24	-4.08%	54,364,623
Jun 24, 2026	0.26	0.26	0.24	0.25	0.25	-5.77%	56,204,790
Jun 23, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	29,322,990
Jun 22, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	18,014,220
Jun 19, 2026	0.26	0.27	0.26	0.26	0.26	-	21,226,070
Jun 18, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	30,757,730
Jun 17, 2026	0.27	0.27	0.26	0.27	0.27	-	21,455,040
Jun 16, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	17,788,450
Jun 15, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	19,335,450
Jun 12, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	17,101,890
Jun 11, 2026	0.25	0.26	0.24	0.26	0.26	1.96%	37,961,170
Jun 10, 2026	0.26	0.26	0.25	0.26	0.26	-	28,576,760
Jun 9, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	50,078,480
Jun 5, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	31,298,740
Jun 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	32,059,890
Jun 3, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	29,855,830
Jun 2, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	63,476,760
Jun 1, 2026	0.27	0.28	0.26	0.27	0.27	-	62,035,920
May 29, 2026	0.27	0.28	0.26	0.27	0.27	-	65,591,360
May 28, 2026	0.27	0.27	0.27	0.27	0.27	-	49,547,210
May 27, 2026	0.27	0.28	0.27	0.27	0.27	-	68,783,990
May 26, 2026	0.29	0.29	0.27	0.27	0.27	-5.36%	53,107,750
May 25, 2026	0.29	0.30	0.28	0.28	0.28	-9.68%	85,879,340
May 21, 2026	0.34	0.34	0.28	0.31	0.31	5.08%	80,508,910
May 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	16,666,400
May 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	34,012,870
May 18, 2026	0.31	0.33	0.31	0.31	0.31	-1.59%	21,902,290
May 15, 2026	0.33	0.33	0.32	0.32	0.32	-5.97%	22,546,770
May 14, 2026	0.37	0.37	0.33	0.34	0.34	-9.46%	57,242,880
May 13, 2026	0.35	0.37	0.34	0.37	0.37	12.12%	54,837,190
May 12, 2026	0.34	0.34	0.33	0.33	0.33	-	15,087,420
May 11, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	37,678,530
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	24,030,610
May 7, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	23,182,390
May 6, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	39,204,920
May 5, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	38,765,710
May 4, 2026	0.37	0.38	0.33	0.34	0.34	-6.94%	46,193,790
May 1, 2026	0.37	0.39	0.36	0.36	0.36	-	53,789,010
Apr 30, 2026	0.38	0.38	0.35	0.36	0.36	-6.49%	48,448,950
Apr 29, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	40,703,150
Apr 28, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	38,785,250
Apr 27, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	23,183,720
Apr 24, 2026	0.35	0.35	0.33	0.34	0.34	-5.63%	37,630,410
Apr 23, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	58,571,560
Apr 22, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	24,735,460
Apr 21, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	27,931,590
Apr 20, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	16,882,020
Apr 17, 2026	0.33	0.33	0.31	0.32	0.32	-	57,394,650
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	31,550,410