USA Rare Earth, Inc. (BMV:USAR)
Mexico · Delayed Price · Currency is MXN 389.00
0.00 (0.00%)
At close: Feb 5, 2026
USA Rare Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -1.77% | 13 |
| Feb 4, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 275 |
| Jan 30, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 4.03% | 616 |
| Jan 29, 2026 | 428.50 | 428.50 | 369.00 | 380.66 | 380.66 | -11.16% | 6,066 |
| Jan 28, 2026 | 435.00 | 435.67 | 425.00 | 428.50 | 428.50 | -6.24% | 670 |
| Jan 27, 2026 | 480.00 | 480.00 | 440.00 | 457.00 | 457.00 | 1.11% | 578 |
| Jan 26, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 15.60% | 24 |
| Jan 23, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 5.58% | 19 |
| Jan 22, 2026 | 385.00 | 385.00 | 370.33 | 370.33 | 370.33 | 11.21% | 5,519 |
| Jan 20, 2026 | 335.00 | 343.38 | 328.00 | 333.00 | 333.00 | 17.67% | 2,067 |
| Jan 14, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -12.65% | 500 |
| Jan 7, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.47% | 350 |
| Jan 6, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 36.08% | 510 |
| Dec 1, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 8.72% | 42 |
| Nov 25, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -12.80% | 1,001 |
| Nov 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -9.75% | 12 |
| Nov 14, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -14.24% | 20 |
| Nov 11, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.62% | 1,000 |
| Nov 10, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.17% | 20 |
| Nov 7, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 6.28% | 12 |
| Nov 6, 2025 | 311.00 | 311.00 | 296.40 | 296.40 | 296.40 | -4.39% | 548 |
| Nov 3, 2025 | 359.20 | 359.20 | 310.00 | 310.00 | 310.00 | -16.44% | 417 |
| Oct 30, 2025 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | 2.20% | 174 |
| Oct 29, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | -8.42% | 1,000 |
| Oct 27, 2025 | 393.52 | 397.15 | 393.49 | 396.37 | 396.37 | -10.93% | 14,690 |
| Oct 23, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -4.41% | 20 |
| Oct 22, 2025 | 474.00 | 474.00 | 465.55 | 465.55 | 465.55 | -7.86% | 627 |
| Oct 21, 2025 | 500.00 | 510.20 | 500.00 | 505.24 | 505.24 | -10.89% | 122 |
| Oct 17, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -8.55% | 39 |
| Oct 16, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -4.62% | 13 |