American Rare Earths Limited (ARRNF)
OTCMKTS
· Delayed Price · Currency is USD
0.1780
-0.0012 (-0.67%)
Jun 13, 2025, 11:15 AM EDT
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.11% | 346,033 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.45% | 533,776 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.93% | 396,028 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.14% | 352,289 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.46% | 313,153 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.50% | 237,505 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.37% | 983,456 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.26% | 699,194 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.14% | 501,036 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 6.56% | 455,766 |
| May 30, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 4.11% | 818,595 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.65% | 347,305 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.13% | 451,176 |
| May 27, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -1.26% | 296,268 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 210,815 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.25% | 161,135 |
| May 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.14% | 293,362 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.08% | 82,109 |
| May 19, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.70% | 451,099 |
| May 16, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 5.42% | 571,171 |
| May 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.90% | 850,836 |
| May 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.55% | 1,489,269 |
| May 13, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -1.44% | 286,229 |
| May 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.50% | 222,677 |
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.64% | 626,336 |
| May 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.77% | 184,326 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.10% | 129,677 |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.37% | 244,297 |
| May 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.83% | 166,429 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.81% | 273,875 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.99% | 691,410 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.43% | 310,807 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.27% | 168,567 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 502,608 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.37% | 386,534 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 314,637 |
| Apr 23, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 5.06% | 500,135 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -10.34% | 812,561 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.72% | 1,119,240 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.35% | 1,196,577 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 905,856 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 3.29% | 1,026,611 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.02% | 1,353,361 |
| Apr 11, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 5.76% | 426,713 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -2.94% | 512,757 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 4.94% | 856,370 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.85% | 586,563 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -6.87% | 1,476,014 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.63% | 988,583 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.33% | 214,489 |