Automata Rare Earth Corp. (CSE:AREE)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Oct 9, 2026, 9:57 AM EST
Automata Rare Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 2,000 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,000 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 27,075 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,000 |
| Oct 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 3,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | - | 14,000 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 23,000 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 15,000 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 7,551 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 21,000 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 22,000 |
| Sep 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 32,500 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,850 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 4,500 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 21,500 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 15,000 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,144 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 52,177 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 31,500 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 32,000 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,043 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 42,600 |
| Aug 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 61,343 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 39,501 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 91,000 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 34,800 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 41,000 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 57,500 |
| Aug 19, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.94% | 105,500 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 111,636 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 90,550 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 286,605 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.19 | 0.20 | 0.20 | -50.00% | 527,700 |
| Aug 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 18.18% | 1,500 |
| Aug 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,000 |
| Aug 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 2,000 |
| Aug 6, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 34,000 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 54,758 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jul 31, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 21,000 |
| Jul 30, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -8.11% | 3,050 |
| Jul 29, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 2,000 |