Arafura Rare Earths Limited (ARAFF)
OTCMKTS · Delayed Price · Currency is USD
0.1360
-0.0239 (-14.95%)
Jul 23, 2025, 3:57 PM EDT
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -4.54% | 771,640 |
| Jul 21, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 18.37% | 5,289,506 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 4.81% | 37,610 |
| Jul 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 527,300 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 106,325 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -1.79% | 242,388 |
| Jul 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 283,144 |
| Jul 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.06% | 284,548 |
| Jul 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 7.62% | 206,967 |
| Jul 9, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.51% | 105,069 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.33% | 32,900 |
| Jul 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.13% | 3,890 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 12.57% | 119,524 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 3,420 |
| Jul 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.62% | 58,450 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.25% | 2,700 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 13,887 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 18,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 5,845 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.00% | 38,104 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 160,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.90% | 14,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.00% | 1,125 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.53% | 62,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.49% | 85,128 |
| Jun 13, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 12.41% | 48,241 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 2.52% | 35,000 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -10.58% | 92,277 |
| Jun 10, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -2.83% | 32,625 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 3.09% | 231,439 |
| Jun 6, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | -3.39% | 90,100 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.82% | 8,866 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.51% | 41,420 |
| Jun 3, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 7.58% | 7,336 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.78% | 550 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.26% | 18,518 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.35% | 9,642 |
| May 23, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 4.45% | 499,639 |
| May 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.26% | 270,100 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.59% | 43,145 |
| May 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.67% | 12,540 |
| May 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 2,590 |
| May 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 18.90% | 6,220 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.80% | 22,791 |
| May 14, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 1.17% | 48,268 |
| May 13, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.11% | 70,598 |
| May 12, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.75% | 211,074 |
| May 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.42% | 5,200 |