USA Rare Earth, Inc. (BMV:USAR)
Mexico · Delayed Price · Currency is MXN 299.75
-0.25 (-0.08%)
At close: Sep 3, 2026
BMV:USAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -2.25% | 17,158 |
| Sep 3, 2026 | 307.00 | 307.00 | 299.70 | 299.75 | 299.75 | -0.08% | 50 |
| Sep 2, 2026 | 302.30 | 302.30 | 300.00 | 300.00 | 300.00 | 1.01% | 186 |
| Sep 1, 2026 | 290.00 | 297.00 | 290.00 | 297.00 | 297.00 | -1.00% | 140 |
| Aug 31, 2026 | 312.25 | 312.25 | 300.00 | 300.00 | 300.00 | -1.64% | 350 |
| Aug 28, 2026 | 321.00 | 321.00 | 305.00 | 305.00 | 305.00 | -5.28% | 2,363 |
| Aug 27, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.31% | 38 |
| Aug 26, 2026 | 332.00 | 340.00 | 315.12 | 321.00 | 321.00 | -2.06% | 364 |
| Aug 25, 2026 | 323.00 | 327.74 | 323.00 | 327.74 | 327.74 | 6.06% | 29 |
| Aug 24, 2026 | 328.00 | 328.00 | 308.50 | 309.00 | 309.00 | -5.50% | 248 |
| Aug 21, 2026 | 311.00 | 328.00 | 311.00 | 327.00 | 327.00 | 13.54% | 1,264 |
| Aug 20, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -6.41% | 197 |
| Aug 19, 2026 | 307.70 | 307.74 | 307.70 | 307.74 | 307.74 | -2.67% | 72 |
| Aug 18, 2026 | 318.00 | 325.00 | 315.00 | 316.17 | 316.17 | -2.72% | 940 |
| Aug 17, 2026 | 325.00 | 332.09 | 325.00 | 325.00 | 325.00 | -4.69% | 1,153 |
| Aug 14, 2026 | 327.00 | 345.00 | 327.00 | 341.00 | 341.00 | 6.56% | 1,128 |
| Aug 13, 2026 | 318.00 | 327.50 | 312.01 | 320.00 | 320.00 | 1.47% | 226 |
| Aug 12, 2026 | 320.00 | 322.00 | 314.00 | 315.35 | 315.35 | -0.21% | 1,259 |
| Aug 11, 2026 | 331.00 | 331.00 | 316.00 | 316.00 | 316.00 | -4.53% | 344 |
| Aug 10, 2026 | 337.74 | 337.99 | 331.00 | 331.00 | 331.00 | 9.35% | 169 |
| Aug 6, 2026 | 289.00 | 303.70 | 289.00 | 302.70 | 302.70 | 1.58% | 685 |
| Aug 5, 2026 | 299.00 | 299.00 | 291.00 | 298.00 | 298.00 | -1.00% | 596 |
| Aug 4, 2026 | 285.00 | 301.00 | 285.00 | 301.00 | 301.00 | 9.45% | 870 |
| Aug 3, 2026 | 269.51 | 277.00 | 268.51 | 275.00 | 275.00 | 7.00% | 292 |
| Jul 31, 2026 | 265.00 | 265.00 | 253.00 | 257.00 | 257.00 | 0.62% | 1,448 |
| Jul 30, 2026 | 246.00 | 255.42 | 246.00 | 255.42 | 255.42 | 11.44% | 617 |
| Jul 29, 2026 | 251.00 | 251.00 | 229.20 | 229.20 | 229.20 | -5.68% | 654 |
| Jul 28, 2026 | 249.00 | 249.00 | 236.00 | 243.00 | 243.00 | -5.45% | 948 |
| Jul 27, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 3.60% | 53 |
| Jul 24, 2026 | 255.00 | 255.00 | 248.00 | 248.07 | 248.07 | -4.59% | 248 |
| Jul 23, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -5.80% | 869 |
| Jul 22, 2026 | 284.55 | 284.55 | 276.00 | 276.00 | 276.00 | -0.72% | 724 |
| Jul 21, 2026 | 274.99 | 277.99 | 274.99 | 277.99 | 277.99 | 0.72% | 952 |
| Jul 16, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -8.38% | 649 |
| Jul 15, 2026 | 302.50 | 305.00 | 295.00 | 301.25 | 301.25 | -5.12% | 509 |
| Jul 14, 2026 | 315.00 | 317.50 | 314.25 | 317.50 | 317.50 | 5.83% | 989 |
| Jul 13, 2026 | 310.00 | 312.00 | 300.00 | 300.00 | 300.00 | -8.26% | 465 |
| Jul 10, 2026 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | -3.25% | 7,529 |
| Jul 9, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4.94% | 85 |
| Jul 8, 2026 | 326.02 | 326.02 | 321.98 | 322.10 | 322.10 | 3.90% | 595 |
| Jul 7, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -6.17% | 297 |
| Jul 2, 2026 | 356.30 | 360.39 | 330.00 | 330.40 | 330.40 | -8.22% | 18,661 |
| Jul 1, 2026 | 371.00 | 371.00 | 360.00 | 360.00 | 360.00 | -3.74% | 10,518 |
| Jun 30, 2026 | 373.00 | 374.00 | 372.00 | 374.00 | 374.00 | 3.60% | 9,015 |
| Jun 29, 2026 | 360.75 | 361.00 | 360.75 | 361.00 | 361.00 | 3.14% | 9,420 |
| Jun 26, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.31% | 96 |
| Jun 25, 2026 | 378.00 | 378.00 | 360.07 | 362.00 | 362.00 | -3.54% | 102 |
| Jun 24, 2026 | 382.00 | 382.00 | 375.29 | 375.29 | 375.29 | -12.72% | 1,129 |
| Jun 22, 2026 | 426.00 | 438.59 | 422.50 | 430.00 | 430.00 | 0.78% | 2,756 |
| Jun 18, 2026 | 423.00 | 430.00 | 420.80 | 426.67 | 426.67 | 13.48% | 619 |