American Rare Earths Limited (AMRRY)
OTCMKTS · Delayed Price · Currency is USD
12.85
+2.56 (24.87%)
Jul 15, 2025, 4:00 PM EDT
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.30 | 14.29 | 10.30 | 12.85 | 12.85 | 24.87% | 83,487 |
| Jul 14, 2025 | 9.58 | 10.34 | 9.54 | 10.29 | 10.29 | 8.55% | 16,753 |
| Jul 11, 2025 | 9.14 | 9.50 | 9.09 | 9.48 | 9.48 | 5.33% | 23,027 |
| Jul 10, 2025 | 8.59 | 9.05 | 8.25 | 9.00 | 9.00 | 10.09% | 15,597 |
| Jul 9, 2025 | 8.13 | 8.25 | 8.10 | 8.18 | 8.18 | 1.21% | 6,109 |
| Jul 8, 2025 | 8.12 | 8.12 | 8.07 | 8.08 | 8.08 | 0.84% | 497 |
| Jul 7, 2025 | 6.75 | 8.19 | 6.75 | 8.01 | 8.01 | -2.93% | 7,843 |
| Jul 3, 2025 | 7.93 | 8.50 | 7.93 | 8.25 | 8.25 | 1.88% | 3,084 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.90% | 1,162 |
| Jul 1, 2025 | 8.36 | 8.37 | 8.18 | 8.34 | 8.34 | -0.33% | 4,705 |
| Jun 30, 2025 | 7.95 | 8.37 | 7.95 | 8.37 | 8.37 | 2.07% | 2,043 |
| Jun 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | 483 |
| Jun 26, 2025 | 8.61 | 8.61 | 8.20 | 8.24 | 8.24 | -1.55% | 3,145 |
| Jun 25, 2025 | 8.30 | 8.37 | 8.00 | 8.37 | 8.37 | 0.36% | 721 |
| Jun 24, 2025 | 8.36 | 8.37 | 8.34 | 8.34 | 8.34 | -0.54% | 12,876 |
| Jun 23, 2025 | 8.20 | 8.42 | 8.00 | 8.39 | 8.39 | -0.91% | 4,992 |
| Jun 20, 2025 | 7.79 | 8.59 | 7.79 | 8.46 | 8.46 | -1.03% | 7,509 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.95% | 315 |
| Jun 17, 2025 | 8.51 | 8.83 | 8.50 | 8.72 | 8.72 | -0.23% | 5,848 |
| Jun 16, 2025 | 8.97 | 9.01 | 8.74 | 8.74 | 8.74 | -0.68% | 393 |
| Jun 13, 2025 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | -3.51% | 4,264 |
| Jun 12, 2025 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1.67% | 1,227 |
| Jun 11, 2025 | 9.07 | 9.10 | 8.80 | 8.97 | 8.97 | -0.23% | 4,907 |
| Jun 10, 2025 | 9.18 | 9.18 | 8.90 | 8.99 | 8.99 | -3.32% | 4,042 |
| Jun 9, 2025 | 9.05 | 9.42 | 9.05 | 9.30 | 9.30 | 1.09% | 3,639 |
| Jun 6, 2025 | 9.25 | 9.43 | 8.89 | 9.20 | 9.20 | -1.50% | 2,671 |
| Jun 5, 2025 | 9.30 | 9.40 | 9.10 | 9.34 | 9.34 | 3.95% | 9,193 |
| Jun 4, 2025 | 8.93 | 9.07 | 8.70 | 8.99 | 8.99 | 1.76% | 8,153 |
| Jun 3, 2025 | 8.81 | 8.84 | 8.70 | 8.83 | 8.83 | -0.56% | 2,751 |
| Jun 2, 2025 | 8.85 | 8.91 | 8.20 | 8.88 | 8.88 | 7.40% | 11,884 |
| May 30, 2025 | 8.20 | 8.30 | 8.20 | 8.27 | 8.27 | 0.83% | 475 |
| May 29, 2025 | 8.64 | 8.64 | 8.20 | 8.20 | 8.20 | 0.92% | 1,399 |
| May 28, 2025 | 8.30 | 8.30 | 7.96 | 8.13 | 8.13 | -5.52% | 4,252 |
| May 27, 2025 | 8.25 | 8.85 | 8.25 | 8.60 | 8.60 | -1.04% | 7,116 |
| May 23, 2025 | 7.95 | 8.70 | 7.95 | 8.69 | 8.69 | 7.28% | 5,744 |
| May 22, 2025 | 8.43 | 8.44 | 8.10 | 8.10 | 8.10 | -3.05% | 2,275 |
| May 21, 2025 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 3.15% | 2,221 |
| May 20, 2025 | 8.20 | 8.29 | 7.38 | 8.10 | 8.10 | -2.29% | 5,207 |
| May 19, 2025 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | -4.27% | 683 |
| May 16, 2025 | 8.64 | 8.66 | 8.25 | 8.66 | 8.66 | 0.51% | 3,757 |
| May 15, 2025 | 8.30 | 8.66 | 8.30 | 8.62 | 8.62 | 2.69% | 4,096 |
| May 14, 2025 | 9.00 | 9.05 | 8.31 | 8.39 | 8.39 | -7.34% | 2,461 |
| May 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.06% | 1,671 |
| May 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.66% | 1,306 |
| May 9, 2025 | 9.11 | 9.11 | 9.00 | 9.11 | 9.11 | 1.22% | 4,348 |
| May 8, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 2.86% | 893 |
| May 7, 2025 | 8.50 | 11.46 | 8.50 | 8.75 | 8.75 | - | 3,368 |
| May 6, 2025 | 8.75 | 9.40 | 8.75 | 8.75 | 8.75 | 0.63% | 11,259 |
| May 5, 2025 | 9.06 | 9.06 | 8.31 | 8.70 | 8.70 | -4.45% | 4,596 |
| May 2, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | 543 |