American Rare Earths Limited (AMRRY)
OTCMKTS · Delayed Price · Currency is USD
14.58
-0.06 (-0.41%)
Feb 11, 2026, 3:30 PM EST
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.59 | 14.59 | 14.44 | 14.58 | 14.58 | -0.41% | 5,812 |
| Feb 10, 2026 | 14.74 | 14.74 | 14.64 | 14.64 | 14.64 | -0.68% | 505 |
| Feb 9, 2026 | 14.50 | 15.00 | 14.22 | 14.74 | 14.74 | 4.81% | 5,612 |
| Feb 6, 2026 | 14.28 | 14.28 | 14.06 | 14.06 | 14.06 | -1.92% | 3,950 |
| Feb 5, 2026 | 14.21 | 14.43 | 14.18 | 14.34 | 14.34 | -3.43% | 3,659 |
| Feb 4, 2026 | 15.15 | 15.33 | 14.85 | 14.85 | 14.85 | 2.10% | 2,244 |
| Feb 3, 2026 | 14.45 | 14.55 | 14.34 | 14.55 | 14.55 | 0.66% | 3,424 |
| Feb 2, 2026 | 12.51 | 14.60 | 12.51 | 14.45 | 14.45 | -6.71% | 6,212 |
| Jan 30, 2026 | 14.10 | 15.52 | 14.10 | 15.49 | 15.49 | -0.06% | 2,882 |
| Jan 29, 2026 | 16.65 | 16.65 | 15.31 | 15.50 | 15.50 | -8.34% | 5,375 |
| Jan 28, 2026 | 16.35 | 16.91 | 15.90 | 16.91 | 16.91 | 10.16% | 11,054 |
| Jan 27, 2026 | 15.61 | 15.62 | 15.35 | 15.35 | 15.35 | - | 2,701 |
| Jan 26, 2026 | 16.00 | 17.55 | 15.35 | 15.35 | 15.35 | -1.92% | 22,570 |
| Jan 23, 2026 | 15.15 | 15.65 | 15.15 | 15.65 | 15.65 | 4.33% | 3,101 |
| Jan 22, 2026 | 15.00 | 15.25 | 14.75 | 15.00 | 15.00 | 1.52% | 3,064 |
| Jan 21, 2026 | 14.50 | 14.90 | 14.50 | 14.78 | 14.78 | 1.55% | 1,681 |
| Jan 20, 2026 | 13.55 | 14.55 | 13.55 | 14.55 | 14.55 | 2.25% | 2,636 |
| Jan 16, 2026 | 14.48 | 14.48 | 14.23 | 14.23 | 14.23 | -1.75% | 1,623 |
| Jan 15, 2026 | 14.00 | 14.48 | 13.80 | 14.48 | 14.48 | 4.19% | 2,046 |
| Jan 14, 2026 | 14.05 | 14.21 | 13.86 | 13.90 | 13.90 | -5.76% | 793 |
| Jan 13, 2026 | 14.45 | 14.75 | 13.73 | 14.75 | 14.75 | -1.63% | 12,978 |
| Jan 12, 2026 | 13.60 | 15.15 | 13.60 | 15.00 | 15.00 | 17.61% | 13,556 |
| Jan 9, 2026 | 13.24 | 13.60 | 12.75 | 12.75 | 12.75 | -3.77% | 5,865 |
| Jan 8, 2026 | 11.50 | 13.50 | 11.50 | 13.25 | 13.25 | 10.60% | 4,244 |
| Jan 7, 2026 | 12.30 | 13.20 | 11.91 | 11.98 | 11.98 | -1.96% | 4,157 |
| Jan 6, 2026 | 12.27 | 12.69 | 12.07 | 12.22 | 12.22 | -4.98% | 3,011 |
| Jan 5, 2026 | 12.07 | 12.95 | 12.07 | 12.86 | 12.86 | 7.62% | 3,265 |
| Jan 2, 2026 | 11.10 | 12.30 | 11.10 | 11.95 | 11.95 | 5.29% | 2,818 |
| Dec 31, 2025 | 11.50 | 11.50 | 11.25 | 11.35 | 11.35 | -3.40% | 2,525 |
| Dec 30, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 3.07% | 1,417 |
| Dec 29, 2025 | 12.95 | 12.95 | 11.40 | 11.40 | 11.40 | -9.74% | 5,769 |
| Dec 26, 2025 | 12.05 | 12.85 | 12.05 | 12.63 | 12.63 | 1.04% | 6,114 |
| Dec 24, 2025 | 12.63 | 12.63 | 12.50 | 12.50 | 12.50 | -2.15% | 1,827 |
| Dec 23, 2025 | 12.90 | 12.99 | 12.75 | 12.78 | 12.78 | -3.58% | 2,173 |
| Dec 22, 2025 | 13.00 | 13.25 | 12.93 | 13.25 | 13.25 | 1.30% | 1,617 |
| Dec 19, 2025 | 13.00 | 13.60 | 13.00 | 13.08 | 13.08 | 11.58% | 2,298 |
| Dec 18, 2025 | 11.48 | 11.72 | 11.20 | 11.72 | 11.72 | 5.14% | 600 |
| Dec 17, 2025 | 12.15 | 12.15 | 11.07 | 11.15 | 11.15 | -5.11% | 9,410 |
| Dec 16, 2025 | 12.07 | 12.07 | 11.70 | 11.75 | 11.75 | -2.49% | 3,713 |
| Dec 15, 2025 | 12.73 | 12.80 | 12.00 | 12.05 | 12.05 | -4.37% | 7,017 |
| Dec 12, 2025 | 12.65 | 12.70 | 12.16 | 12.60 | 12.60 | -3.82% | 4,416 |
| Dec 11, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 792 |
| Dec 10, 2025 | 13.50 | 13.50 | 12.79 | 13.40 | 13.40 | -2.19% | 760 |
| Dec 9, 2025 | 13.70 | 13.70 | 13.25 | 13.70 | 13.70 | 7.03% | 321 |
| Dec 8, 2025 | 13.60 | 13.60 | 12.80 | 12.80 | 12.80 | -5.19% | 1,485 |
| Dec 5, 2025 | 13.74 | 13.88 | 13.50 | 13.50 | 13.50 | 2.74% | 3,027 |
| Dec 4, 2025 | 12.90 | 13.40 | 12.90 | 13.14 | 13.14 | 0.42% | 2,634 |
| Dec 3, 2025 | 12.80 | 13.40 | 12.80 | 13.09 | 13.09 | 0.11% | 1,321 |
| Dec 2, 2025 | 13.00 | 13.47 | 12.60 | 13.07 | 13.07 | -2.17% | 10,055 |
| Dec 1, 2025 | 13.14 | 13.40 | 13.14 | 13.36 | 13.36 | 1.40% | 3,382 |