American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.2565
+0.0145 (5.99%)
At close: Dec 26, 2025
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.99% | 1,237,475 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.20% | 1,293,980 |
| Dec 23, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.02% | 675,805 |
| Dec 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.10% | 964,189 |
| Dec 19, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 12.24% | 1,041,371 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.28% | 1,032,955 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.60% | 553,673 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.85% | 1,598,129 |
| Dec 15, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -2.90% | 1,464,819 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,596,112 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.67% | 774,062 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.50% | 423,603 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | 1.33% | 1,408,709 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.34% | 449,704 |
| Dec 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.99% | 1,080,203 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 809,984 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.47% | 894,886 |
| Dec 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.76% | 1,044,760 |
| Dec 1, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -3.44% | 916,320 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 1.73% | 712,988 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 747,547 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.52% | 840,576 |
| Nov 24, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -0.38% | 1,478,441 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.96% | 1,485,084 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -9.90% | 1,195,141 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 6.76% | 1,519,756 |
| Nov 18, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 1,583,409 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.06% | 1,884,629 |
| Nov 14, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 11.55% | 967,841 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.24 | 0.28 | 0.28 | 1.80% | 679,097 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.27 | 0.27 | 0.27 | -11.66% | 758,490 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 4.19% | 733,996 |
| Nov 10, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 8.48% | 1,880,693 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -2.40% | 1,708,135 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.64% | 968,257 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.92% | 789,356 |
| Nov 4, 2025 | 0.30 | 0.34 | 0.28 | 0.29 | 0.29 | -4.24% | 1,765,690 |
| Nov 3, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -3.79% | 1,967,577 |
| Oct 31, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | 1.83% | 1,225,996 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 2.48% | 1,496,992 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.78% | 1,264,387 |
| Oct 28, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 4.62% | 1,822,822 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -10.36% | 6,388,193 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -3.58% | 2,862,429 |
| Oct 23, 2025 | 0.34 | 0.40 | 0.32 | 0.34 | 0.34 | -2.58% | 3,145,432 |
| Oct 22, 2025 | 0.36 | 0.41 | 0.32 | 0.34 | 0.34 | -6.03% | 3,775,496 |
| Oct 21, 2025 | 0.41 | 0.43 | 0.36 | 0.37 | 0.37 | -8.35% | 3,847,892 |
| Oct 20, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 0.23% | 5,129,909 |
| Oct 17, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -2.68% | 3,746,471 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.39 | 0.41 | 0.41 | -19.05% | 7,717,234 |