Arafura Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	27,097,230
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	53,413,980
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	40,600,250
Apr 10, 2026	0.32	0.32	0.29	0.29	0.29	-9.52%	48,719,530
Apr 9, 2026	0.30	0.33	0.30	0.32	0.32	6.78%	97,141,980
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	42,697,250
Apr 7, 2026	0.31	0.32	0.29	0.30	0.30	-	41,663,020
Apr 2, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	61,878,570
Apr 1, 2026	0.29	0.31	0.28	0.31	0.31	8.93%	97,717,290
Mar 31, 2026	0.27	0.28	0.26	0.28	0.28	5.66%	32,983,090
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	21,298,180
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	22,182,950
Mar 26, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	21,200,570
Mar 25, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	41,000,860
Mar 24, 2026	0.29	0.31	0.27	0.28	0.28	-1.79%	60,758,770
Mar 23, 2026	0.27	0.29	0.27	0.28	0.28	-	76,402,570
Mar 20, 2026	0.26	0.28	0.24	0.28	0.28	5.66%	197,660,500
Mar 19, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	34,577,300
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	26,105,540
Mar 17, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	25,289,830
Mar 16, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	27,490,900
Mar 13, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	22,472,960
Mar 12, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	37,636,380
Mar 11, 2026	0.26	0.30	0.26	0.29	0.29	16.00%	82,241,010
Mar 10, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	13,381,190
Mar 9, 2026	0.26	0.26	0.24	0.25	0.25	-7.55%	29,045,270
Mar 6, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	23,650,000