USA Rare Earth, Inc. (BKK:USAR03)
Thailand · Delayed Price · Currency is THB 0.9000
+0.1500 (20.00%)
At close: Oct 28, 2026
BKK:USAR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.88 | 0.90 | 0.76 | 0.90 | 0.90 | 20.00% | 369,901 |
| Oct 27, 2026 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 355,425 |
| Oct 26, 2026 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -4.76% | 353,057 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 83,205 |
| Oct 21, 2026 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | 1.18% | 32,683 |
| Oct 20, 2026 | 0.85 | 0.91 | 0.83 | 0.85 | 0.85 | -5.56% | 458,489 |
| Oct 19, 2026 | 0.91 | 0.93 | 0.82 | 0.90 | 0.90 | 7.14% | 214,410 |
| Oct 15, 2026 | 0.87 | 0.95 | 0.83 | 0.84 | 0.84 | -10.64% | 409,800 |
| Oct 14, 2026 | 0.96 | 1.06 | 0.94 | 0.94 | 0.94 | -12.15% | 575,928 |
| Oct 12, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | - | 367,591 |
| Oct 9, 2026 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 543,932 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 425,587 |
| Oct 7, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 780,862 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | - | 1,287,884 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | - | 502,395 |
| Oct 2, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 617,764 |
| Oct 1, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | - | 319,293 |
| Sep 30, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 674,478 |
| Sep 29, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 226,065 |
| Sep 28, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -4.55% | 407,099 |
| Sep 25, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 536,743 |
| Sep 24, 2026 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | -7.14% | 282,952 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | - | 123,237 |
| Sep 22, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 666,727 |
| Sep 21, 2026 | 1.32 | 1.36 | 1.27 | 1.35 | 1.35 | 1.50% | 639,911 |
| Sep 18, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 120,688 |
| Sep 17, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | - | 393,571 |
| Sep 16, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 296,514 |
| 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 |