Arafura Rare Earths Limited (ARAFF)
OTCMKTS
· Delayed Price · Currency is USD
0.1368
-0.0021 (-1.48%)
Apr 29, 2025, 3:06 PM EDT
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.62% | 3,995 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 10.29% | 55,050 |
| Apr 24, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -6.47% | 83,724 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.41% | 103,088 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 54,503 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 193,075 |
| Apr 17, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 11.11% | 1,234,584 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.93% | 138,231 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -5.74% | 241,810 |
| Apr 14, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 30.52% | 254,444 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.50% | 177,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.44% | 11,916 |
| Apr 9, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.54% | 23,836 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.21% | 25,533 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 7.95% | 10,560 |
| Apr 4, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -12.00% | 45,891 |
| Apr 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -6.37% | 35,925 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 1, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 6.80% | 8,750 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.07% | 136,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.13% | 75,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.64% | 7,361 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.77% | 73,104 |
| Mar 25, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 5.18% | 29,300 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.20% | 26,230 |
| Mar 21, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 27,700 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | - | 1,056,020 |
| Mar 19, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 901,175 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 12.89% | 135,640 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.57% | 13,203 |
| Mar 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.47% | 88,397 |
| Mar 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.74% | 26,587 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.98% | 7,520 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -23.33% | 37,377 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 30.43% | 995 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.17% | 43,026 |
| Mar 6, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 6.09% | 92,960 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.85% | 23,300 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.05% | 53,400 |
| Mar 3, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 64,000 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 176,100 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.89% | 25,854 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 4.02% | 87,622 |
| Feb 25, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | - | 16,000 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 10.61% | 102,750 |
| Feb 21, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.50% | 11,250 |
| Feb 20, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 1.63% | 103,000 |
| Feb 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 23.00% | 39,000 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 8,194 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |