USA Rare Earth, Inc. (BMV:USAR)
Mexico · Delayed Price · Currency is MXN 426.67
0.00 (0.00%)
At close: Jun 18, 2026
BMV:USAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 423.00 | 430.00 | 420.80 | 426.67 | 426.67 | 13.48% | 619 |
| Jun 16, 2026 | 379.00 | 381.01 | 376.00 | 376.00 | 376.00 | -0.79% | 107 |
| Jun 12, 2026 | 376.50 | 379.00 | 376.50 | 379.00 | 379.00 | -4.00% | 5,625 |
| Jun 11, 2026 | 365.00 | 394.79 | 365.00 | 394.79 | 394.79 | 11.21% | 5,723 |
| Jun 10, 2026 | 363.00 | 363.00 | 355.00 | 355.00 | 355.00 | -2.20% | 281 |
| Jun 9, 2026 | 365.91 | 365.91 | 363.00 | 363.00 | 363.00 | -7.15% | 680 |
| Jun 8, 2026 | 395.00 | 399.00 | 390.94 | 390.94 | 390.94 | -1.06% | 2,079 |
| Jun 5, 2026 | 427.00 | 429.19 | 388.71 | 395.13 | 395.13 | -14.10% | 4,820 |
| Jun 4, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -5.54% | 238 |
| Jun 3, 2026 | 513.00 | 520.00 | 487.00 | 487.00 | 487.00 | -8.29% | 1,346 |
| Jun 2, 2026 | 520.00 | 535.19 | 520.00 | 531.00 | 531.00 | 1.72% | 1,116 |
| Jun 1, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 8.75% | 1,705 |
| May 29, 2026 | 473.61 | 480.00 | 466.00 | 480.00 | 480.00 | -2.74% | 4,114 |
| May 28, 2026 | 450.00 | 493.50 | 450.00 | 493.50 | 493.50 | 7.28% | 838 |
| May 27, 2026 | 470.82 | 480.00 | 460.00 | 460.00 | 460.00 | -4.56% | 4,368 |
| May 26, 2026 | 440.00 | 493.00 | 440.00 | 482.00 | 482.00 | 8.45% | 21,142 |
| May 22, 2026 | 450.00 | 453.00 | 440.00 | 444.43 | 444.43 | 5.82% | 11,298 |
| May 21, 2026 | 412.60 | 425.00 | 412.60 | 420.00 | 420.00 | 20.00% | 8,884 |
| May 19, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -4.11% | 57 |
| May 18, 2026 | 385.00 | 385.00 | 363.00 | 365.00 | 365.00 | -14.76% | 424 |
| May 15, 2026 | 428.22 | 428.22 | 428.22 | 428.22 | 428.22 | -2.68% | 9 |
| May 14, 2026 | 428.30 | 440.00 | 428.30 | 440.00 | 440.00 | -1.12% | 6,275 |
| May 13, 2026 | 436.00 | 446.50 | 436.00 | 445.00 | 445.00 | 3.25% | 5,508 |
| May 12, 2026 | 454.00 | 454.00 | 431.00 | 431.00 | 431.00 | -5.48% | 11,499 |
| May 11, 2026 | 463.00 | 476.00 | 456.00 | 456.00 | 456.00 | - | 18,757 |
| May 7, 2026 | 479.00 | 479.00 | 450.00 | 456.00 | 456.00 | -5.98% | 4,773 |
| May 6, 2026 | 486.01 | 487.00 | 484.00 | 485.00 | 485.00 | 2.11% | 8,915 |
| May 5, 2026 | 454.00 | 475.58 | 442.00 | 475.00 | 475.00 | 5.32% | 13,332 |
| May 4, 2026 | 458.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.35% | 6,013 |
| Apr 30, 2026 | 421.00 | 457.18 | 421.00 | 457.18 | 457.18 | 18.75% | 3,088 |
| Apr 29, 2026 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | -1.79% | 40 |
| Apr 28, 2026 | 404.00 | 408.00 | 392.00 | 392.00 | 392.00 | -4.39% | 4,185 |
| Apr 27, 2026 | 385.00 | 410.00 | 385.00 | 410.00 | 410.00 | 6.77% | 13 |
| Apr 24, 2026 | 399.00 | 399.00 | 384.00 | 384.00 | 384.00 | -8.57% | 7,055 |
| Apr 23, 2026 | 401.00 | 420.00 | 401.00 | 420.00 | 420.00 | -4.76% | 9,071 |
| Apr 22, 2026 | 432.00 | 443.00 | 426.00 | 441.00 | 441.00 | 9.16% | 32,380 |
| Apr 21, 2026 | 399.99 | 420.00 | 391.58 | 404.00 | 404.00 | 1.00% | 5,385 |
| Apr 20, 2026 | 387.00 | 400.00 | 368.00 | 399.99 | 399.99 | 17.64% | 58,976 |
| Apr 17, 2026 | 338.20 | 342.50 | 338.20 | 340.00 | 340.00 | 6.42% | 428 |
| Apr 16, 2026 | 310.00 | 321.00 | 310.00 | 319.50 | 319.50 | 8.31% | 35,564 |
| Apr 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 50 |
| Apr 10, 2026 | 295.00 | 295.00 | 292.00 | 295.00 | 295.00 | 4.46% | 243 |
| Apr 8, 2026 | 275.00 | 282.40 | 275.00 | 282.40 | 282.40 | 0.86% | 214 |
| Apr 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.38% | 13 |
| Apr 6, 2026 | 273.00 | 273.50 | 273.00 | 273.50 | 273.50 | -5.69% | 258 |
| Mar 30, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 5.45% | 29 |
| Mar 27, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -3.51% | 61 |
| Mar 26, 2026 | 290.00 | 290.00 | 283.00 | 285.00 | 285.00 | -3.39% | 2,938 |
| Mar 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -3.14% | 13 |
| Mar 24, 2026 | 303.03 | 318.00 | 303.03 | 304.55 | 304.55 | -4.23% | 30 |