USA Rare Earth, Inc. (BKK:USAR03)
Thailand · Delayed Price · Currency is THB 1.300
+0.030 (2.36%)
At close: Sep 15, 2026
BKK:USAR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | 2.36% | 113,743 |
| Sep 14, 2026 | 1.28 | 1.36 | 1.26 | 1.27 | 1.27 | -6.62% | 411,116 |
| Sep 11, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 527,800 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 438,106 |
| Sep 9, 2026 | 1.46 | 1.55 | 1.45 | 1.47 | 1.47 | 1.38% | 423,128 |
| Sep 8, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 1.40% | 76,454 |
| Sep 7, 2026 | 1.52 | 1.59 | 1.43 | 1.43 | 1.43 | -4.67% | 993,369 |
| Sep 4, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 28,515 |
| Sep 3, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 3.52% | 38,338 |
| Sep 2, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 370,747 |
| Sep 1, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 28,473 |
| Aug 31, 2026 | 1.49 | 1.59 | 1.48 | 1.48 | 1.48 | -6.92% | 200,516 |
| Aug 28, 2026 | 1.59 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 542,094 |
| Aug 27, 2026 | 1.58 | 1.69 | 1.55 | 1.57 | 1.57 | -4.85% | 1,570,450 |
| Aug 26, 2026 | 1.58 | 1.67 | 1.48 | 1.65 | 1.65 | 7.84% | 321,454 |
| Aug 25, 2026 | 1.55 | 1.56 | 1.46 | 1.53 | 1.53 | -1.29% | 945,725 |
| Aug 24, 2026 | 1.46 | 1.58 | 1.44 | 1.55 | 1.55 | 6.16% | 1,301,747 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.67% | 158,485 |
| Aug 20, 2026 | 1.55 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 112,275 |
| Aug 19, 2026 | 1.53 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 91,680 |
| Aug 18, 2026 | 1.58 | 1.68 | 1.53 | 1.53 | 1.53 | -8.93% | 263,341 |
| Aug 17, 2026 | 1.57 | 1.70 | 1.55 | 1.68 | 1.68 | 7.69% | 442,301 |
| Aug 14, 2026 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 67,065 |
| Aug 13, 2026 | 1.51 | 1.60 | 1.51 | 1.51 | 1.51 | 4.14% | 705,322 |
| Aug 11, 2026 | 1.61 | 1.63 | 1.44 | 1.45 | 1.45 | -11.59% | 130,611 |
| Aug 10, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 10.81% | 307,477 |
| Aug 7, 2026 | 1.42 | 1.50 | 1.38 | 1.48 | 1.48 | 4.23% | 198,623 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 270,410 |
| Aug 5, 2026 | 1.46 | 1.48 | 1.36 | 1.47 | 1.47 | 8.09% | 898,825 |
| Aug 4, 2026 | 1.25 | 1.37 | 1.24 | 1.36 | 1.36 | 7.09% | 231,417 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | - | 177,806 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.19 | 1.27 | 1.27 | 13.39% | 18,738 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -10.40% | 7,327 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 108,688 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -5.88% | 49,432 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 61,120 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 129,928 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 137,257 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 0.76% | 3,998 |
| Jul 17, 2026 | 1.32 | 1.45 | 1.31 | 1.32 | 1.32 | -8.97% | 32,423 |