American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.2370
+0.0155 (7.01%)
Aug 4, 2025, 3:57 PM EDT

American Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.250.260.230.240.248.23%1,436,942
Aug 1, 20250.230.240.210.220.220.67%1,844,925
Jul 31, 20250.250.260.220.220.22-16.98%3,130,412
Jul 30, 20250.230.300.230.270.270.76%1,350,594
Jul 29, 20250.270.270.250.260.26-2.91%1,187,210
Jul 28, 20250.260.280.250.270.274.18%2,862,764
Jul 25, 20250.240.330.240.260.26-13.19%1,577,651
Jul 24, 20250.490.490.140.300.3019.80%3,320,187
Jul 23, 20250.250.250.250.250.25--
Jul 22, 20250.250.250.250.250.25--
Jul 21, 20250.330.330.230.250.25-15.25%4,545,947
Jul 18, 20250.300.320.260.300.30-1.58%2,674,539
Jul 17, 20250.330.340.290.300.30-6.85%3,921,846
Jul 16, 20250.290.370.290.320.3214.93%6,397,348
Jul 15, 20250.220.300.210.280.2835.27%6,841,099
Jul 14, 20250.190.210.190.210.219.23%11,032,046
Jul 11, 20250.180.190.180.190.196.43%2,105,390
Jul 10, 20250.160.180.160.180.1812.76%1,735,223
Jul 9, 20250.170.170.160.160.16-2.47%612,753
Jul 8, 20250.160.170.160.160.16-1.41%612,060
Jul 7, 20250.160.160.160.160.16-3.41%497,585
Jul 3, 20250.170.180.160.170.174.87%290,629
Jul 2, 20250.190.190.160.160.16-2.91%631,030
Jul 1, 20250.170.170.160.170.172.99%132,615
Jun 30, 20250.140.170.140.160.16-0.55%412,213
Jun 27, 20250.170.170.160.160.16-4.12%586,766
Jun 26, 20250.180.180.160.170.17-442,207
Jun 25, 20250.170.170.170.170.17-287,794
Jun 24, 20250.180.180.170.170.17-0.35%427,735
Jun 23, 20250.180.180.170.170.17-4.43%566,235
Jun 20, 20250.180.180.180.180.181.77%189,573
Jun 18, 20250.180.180.180.180.18-0.23%367,390
Jun 17, 20250.200.200.180.180.18-3.22%1,037,060
Jun 16, 20250.160.190.160.180.182.05%452,516
Jun 13, 20250.200.200.180.180.18-1.11%346,033
Jun 12, 20250.180.180.180.180.182.45%533,776
Jun 11, 20250.200.200.180.180.18-2.93%396,028
Jun 10, 20250.190.190.180.180.18-0.14%352,289
Jun 9, 20250.180.180.180.180.182.46%313,153
Jun 6, 20250.180.180.170.180.18-5.50%237,505
Jun 5, 20250.190.190.170.190.19-0.37%983,456
Jun 4, 20250.180.190.180.190.192.26%699,194
Jun 3, 20250.190.190.180.180.180.14%501,036
Jun 2, 20250.190.190.180.180.186.56%455,766
May 30, 20250.180.180.150.170.174.11%818,595
May 29, 20250.170.170.160.170.17-2.65%347,305
May 28, 20250.170.170.160.170.171.13%451,176
May 27, 20250.180.190.160.170.17-1.26%296,268
May 23, 20250.170.170.170.170.170.29%210,815
May 22, 20250.170.170.170.170.170.25%161,135