Arafura Rare Earths Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.37	0.35	0.37	-	5.80%	13,132,042
Apr 27, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	23,171,830
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%	97,655,870
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%	156,655,100
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
Mar 5, 2026	0.26	0.27	0.26	0.26	0.26	-	15,388,590
Mar 4, 2026	0.26	0.27	0.26	0.26	0.26	-5.56%	14,179,180
Mar 3, 2026	0.28	0.29	0.27	0.27	0.27	-	42,413,750
Mar 2, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	24,675,740
Feb 27, 2026	0.25	0.27	0.24	0.26	0.26	8.33%	181,770,900
Feb 26, 2026	0.25	0.25	0.24	0.24	0.24	-	24,032,800
Feb 25, 2026	0.24	0.25	0.24	0.24	0.24	-	21,364,999
Feb 24, 2026	0.23	0.25	0.22	0.24	0.24	6.67%	29,996,310
Feb 23, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	6,364,007
Feb 20, 2026	0.22	0.23	0.22	0.23	0.23	4.55%	5,447,519
Feb 19, 2026	0.24	0.25	0.22	0.22	0.22	-8.33%	24,879,840
Feb 18, 2026	0.23	0.25	0.23	0.24	0.24	2.13%	17,400,520
Feb 17, 2026	0.24	0.24	0.22	0.24	0.24	-	12,428,590
Feb 16, 2026	0.24	0.25	0.23	0.24	0.24	-	18,477,030