American Rare Earths Limited (AMRRY)
OTCMKTS · Delayed Price · Currency is USD
12.60
-0.29 (-2.29%)
At close: Aug 11, 2026
AMRRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.88 | 12.95 | 12.60 | 12.60 | 12.60 | -2.29% | 1,655 |
| Aug 10, 2026 | 12.65 | 13.08 | 12.65 | 12.90 | 12.90 | 2.26% | 2,936 |
| Aug 7, 2026 | 12.50 | 12.61 | 12.50 | 12.61 | 12.61 | 2.77% | 380 |
| Aug 6, 2026 | 12.30 | 12.35 | 12.25 | 12.27 | 12.27 | 5.32% | 1,295 |
| Aug 5, 2026 | 11.38 | 11.75 | 11.38 | 11.65 | 11.65 | -0.43% | 9,610 |
| Aug 4, 2026 | 11.51 | 12.01 | 11.51 | 11.70 | 11.70 | -2.39% | 4,552 |
| Aug 3, 2026 | 11.45 | 11.99 | 11.40 | 11.99 | 11.99 | -1.35% | 1,403 |
| Jul 31, 2026 | 12.00 | 12.25 | 11.80 | 12.15 | 12.15 | 1.42% | 3,364 |
| Jul 30, 2026 | 12.09 | 12.09 | 11.98 | 11.98 | 11.98 | 10.41% | 639 |
| Jul 29, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -9.96% | 255 |
| Jul 28, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -5.64% | 652 |
| Jul 27, 2026 | 12.30 | 12.77 | 12.30 | 12.77 | 12.77 | 8.03% | 3,972 |
| Jul 24, 2026 | 11.78 | 11.90 | 11.60 | 11.82 | 11.82 | -1.16% | 2,468 |
| Jul 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% | 1,410 |
| Jul 22, 2026 | 12.00 | 12.25 | 11.92 | 11.92 | 11.92 | -2.30% | 3,064 |
| Jul 21, 2026 | 11.55 | 12.40 | 11.55 | 12.20 | 12.20 | -0.25% | 4,413 |
| Jul 20, 2026 | 12.15 | 12.23 | 12.15 | 12.23 | 12.23 | -0.24% | 619 |
| Jul 17, 2026 | 12.03 | 12.26 | 12.03 | 12.26 | 12.26 | -0.24% | 1,545 |
| Jul 16, 2026 | 10.81 | 13.20 | 10.81 | 12.29 | 12.29 | -0.16% | 3,173 |
| Jul 15, 2026 | 12.93 | 12.93 | 12.31 | 12.31 | 12.31 | -6.60% | 717 |
| Jul 14, 2026 | 12.93 | 13.18 | 12.93 | 13.18 | 13.18 | 2.57% | 1,364 |
| Jul 13, 2026 | 13.01 | 13.01 | 12.76 | 12.85 | 12.85 | -4.93% | 1,897 |
| Jul 10, 2026 | 13.47 | 13.74 | 13.47 | 13.52 | 13.52 | 8.91% | 3,124 |
| Jul 9, 2026 | 12.89 | 13.03 | 12.41 | 12.41 | 12.41 | 0.21% | 1,036 |
| Jul 8, 2026 | 12.46 | 12.70 | 12.38 | 12.38 | 12.38 | 1.84% | 3,467 |
| Jul 7, 2026 | 13.00 | 13.52 | 12.00 | 12.16 | 12.16 | -4.89% | 6,076 |
| Jul 6, 2026 | 12.96 | 13.14 | 12.68 | 12.79 | 12.79 | -0.89% | 9,046 |
| Jul 2, 2026 | 12.78 | 12.90 | 12.15 | 12.90 | 12.90 | -1.10% | 3,602 |
| Jul 1, 2026 | 13.10 | 13.40 | 13.04 | 13.04 | 13.04 | -5.48% | 4,952 |
| Jun 30, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 4.55% | 3,046 |
| Jun 29, 2026 | 12.85 | 13.20 | 12.55 | 13.20 | 13.20 | 6.54% | 11,926 |
| Jun 26, 2026 | 12.11 | 12.54 | 12.00 | 12.39 | 12.39 | -0.48% | 17,310 |
| Jun 25, 2026 | 12.35 | 12.75 | 12.00 | 12.45 | 12.45 | -3.26% | 11,692 |
| Jun 24, 2026 | 12.50 | 12.87 | 12.50 | 12.87 | 12.87 | 2.96% | 697 |
| Jun 23, 2026 | 12.20 | 12.90 | 12.15 | 12.50 | 12.50 | -0.79% | 1,294 |
| Jun 22, 2026 | 12.30 | 12.61 | 12.07 | 12.60 | 12.60 | -1.53% | 7,007 |
| Jun 18, 2026 | 11.92 | 12.80 | 11.92 | 12.80 | 12.80 | -5.21% | 1,551 |
| Jun 17, 2026 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 4.65% | 3,129 |
| Jun 16, 2026 | 12.50 | 13.67 | 12.50 | 12.90 | 12.90 | -3.01% | 1,209 |
| Jun 15, 2026 | 14.26 | 14.26 | 13.30 | 13.30 | 13.30 | -4.93% | 4,288 |
| Jun 12, 2026 | 11.60 | 14.05 | 11.60 | 13.99 | 13.99 | 9.75% | 973 |
| Jun 11, 2026 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 1.57% | 1,113 |
| Jun 10, 2026 | 12.73 | 12.92 | 12.55 | 12.55 | 12.55 | -0.79% | 2,367 |
| Jun 9, 2026 | 11.80 | 13.65 | 11.80 | 12.65 | 12.65 | -6.68% | 14,709 |
| Jun 8, 2026 | 14.25 | 14.30 | 13.51 | 13.56 | 13.56 | -1.70% | 6,849 |
| Jun 5, 2026 | 13.71 | 14.50 | 13.71 | 13.79 | 13.79 | -3.57% | 9,755 |
| Jun 4, 2026 | 14.05 | 14.36 | 14.05 | 14.30 | 14.30 | - | 1,088 |
| Jun 3, 2026 | 14.20 | 15.30 | 14.20 | 14.30 | 14.30 | -8.57% | 7,247 |
| Jun 2, 2026 | 15.18 | 15.64 | 15.00 | 15.64 | 15.64 | 6.76% | 1,274 |
| Jun 1, 2026 | 13.70 | 15.18 | 13.70 | 14.65 | 14.65 | -2.85% | 3,473 |