American Rare Earths Limited (AMRRY)
OTCMKTS
· Delayed Price · Currency is USD
8.95
-0.23 (-2.51%)
May 1, 2025, 4:00 PM EDT
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | 543 |
| May 1, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | -2.51% | 1,249 |
| Apr 30, 2025 | 9.02 | 9.32 | 9.02 | 9.18 | 9.18 | 2.00% | 3,061 |
| Apr 29, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.70% | 760 |
| Apr 28, 2025 | 9.46 | 9.46 | 9.25 | 9.25 | 9.25 | 4.11% | 479 |
| Apr 25, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.02% | 507 |
| Apr 24, 2025 | 9.11 | 9.13 | 8.80 | 8.80 | 8.80 | -1.68% | 2,618 |
| Apr 23, 2025 | 9.90 | 9.90 | 8.75 | 8.95 | 8.95 | -6.24% | 4,707 |
| Apr 22, 2025 | 9.00 | 9.70 | 9.00 | 9.54 | 9.54 | -2.15% | 1,765 |
| Apr 21, 2025 | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | -5.15% | 11,662 |
| Apr 17, 2025 | 10.43 | 10.43 | 9.80 | 10.28 | 10.28 | 2.13% | 5,495 |
| Apr 16, 2025 | 9.91 | 10.21 | 9.71 | 10.07 | 10.07 | 1.77% | 6,920 |
| Apr 15, 2025 | 9.30 | 9.90 | 9.20 | 9.89 | 9.89 | 8.09% | 6,549 |
| Apr 14, 2025 | 8.88 | 9.25 | 8.76 | 9.15 | 9.15 | 8.93% | 3,709 |
| Apr 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 57 |
| Apr 10, 2025 | 7.71 | 8.75 | 7.71 | 8.40 | 8.40 | -1.18% | 1,963 |
| Apr 9, 2025 | 7.67 | 8.50 | 7.67 | 8.50 | 8.50 | 13.33% | 4,072 |
| Apr 8, 2025 | 7.73 | 7.94 | 7.50 | 7.50 | 7.50 | -6.43% | 5,288 |
| Apr 7, 2025 | 8.10 | 8.10 | 5.75 | 8.02 | 8.02 | -1.90% | 17,770 |
| Apr 4, 2025 | 8.51 | 8.83 | 8.15 | 8.17 | 8.17 | -4.83% | 6,074 |
| Apr 3, 2025 | 8.51 | 8.66 | 8.51 | 8.59 | 8.59 | -0.98% | 4,837 |
| Apr 2, 2025 | 8.84 | 8.84 | 8.56 | 8.67 | 8.67 | -2.14% | 2,425 |
| Apr 1, 2025 | 8.95 | 8.95 | 8.70 | 8.86 | 8.86 | -3.70% | 4,684 |
| Mar 31, 2025 | 9.00 | 9.25 | 9.00 | 9.20 | 9.20 | 2.22% | 6,570 |
| Mar 28, 2025 | 9.24 | 9.35 | 9.00 | 9.00 | 9.00 | -2.76% | 4,295 |
| Mar 27, 2025 | 9.34 | 9.34 | 9.26 | 9.26 | 9.26 | -1.44% | 2,465 |
| Mar 26, 2025 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | 0.48% | 1,742 |
| Mar 25, 2025 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | 1.58% | 687 |
| Mar 24, 2025 | 9.19 | 9.50 | 9.19 | 9.20 | 9.20 | 0.38% | 6,043 |
| Mar 21, 2025 | 9.11 | 9.17 | 9.11 | 9.17 | 9.17 | -0.76% | 2,291 |
| Mar 20, 2025 | 9.16 | 9.24 | 9.16 | 9.24 | 9.24 | -0.54% | 781 |
| Mar 19, 2025 | 9.36 | 9.36 | 9.28 | 9.29 | 9.29 | -1.54% | 2,372 |
| Mar 18, 2025 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 1.45% | 1,591 |
| Mar 17, 2025 | 9.16 | 9.43 | 9.16 | 9.30 | 9.30 | -0.69% | 3,330 |
| Mar 14, 2025 | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | 1.96% | 615 |
| Mar 13, 2025 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | -0.61% | 977 |
| Mar 12, 2025 | 9.37 | 9.37 | 9.24 | 9.24 | 9.24 | -0.10% | 390 |
| Mar 11, 2025 | 9.02 | 9.25 | 9.02 | 9.25 | 9.25 | -0.68% | 1,717 |
| Mar 10, 2025 | 9.29 | 9.35 | 9.12 | 9.31 | 9.31 | 0.85% | 1,395 |
| Mar 7, 2025 | 9.14 | 9.23 | 9.14 | 9.23 | 9.23 | -0.16% | 1,221 |
| Mar 6, 2025 | 9.10 | 9.33 | 9.08 | 9.25 | 9.25 | 1.76% | 1,852 |
| Mar 5, 2025 | 9.71 | 9.71 | 8.95 | 9.09 | 9.09 | 3.95% | 3,890 |
| Mar 4, 2025 | 8.78 | 8.78 | 8.70 | 8.74 | 8.74 | -0.51% | 6,776 |
| Mar 3, 2025 | 8.93 | 8.94 | 8.79 | 8.79 | 8.79 | -2.93% | 3,023 |
| Feb 28, 2025 | 8.68 | 9.19 | 8.60 | 9.05 | 9.05 | 4.32% | 2,562 |
| Feb 27, 2025 | 8.88 | 8.88 | 8.63 | 8.68 | 8.68 | -5.50% | 5,404 |
| Feb 26, 2025 | 9.16 | 9.18 | 9.09 | 9.18 | 9.18 | -0.43% | 4,303 |
| Feb 25, 2025 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | -5.92% | 5,504 |
| Feb 24, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -1.31% | 619 |
| Feb 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.15% | 521 |