American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.3000
-0.0110 (-3.54%)
Nov 3, 2025, 3:48 PM EST
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -4.19% | 621,940 |
| Oct 31, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | 1.85% | 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 | -2.59% | 3,145,432 |
| Oct 22, 2025 | 0.36 | 0.41 | 0.32 | 0.34 | 0.34 | -6.02% | 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 |
| Oct 15, 2025 | 0.56 | 0.58 | 0.43 | 0.51 | 0.51 | -12.69% | 13,381,468 |
| Oct 14, 2025 | 0.68 | 0.71 | 0.48 | 0.58 | 0.58 | -14.73% | 17,058,375 |
| Oct 13, 2025 | 0.45 | 0.78 | 0.45 | 0.68 | 0.68 | 66.33% | 14,775,832 |
| Oct 10, 2025 | 0.33 | 0.50 | 0.32 | 0.41 | 0.41 | 31.94% | 13,733,439 |
| Oct 9, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 12.77% | 2,839,496 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.71% | 2,089,137 |
| Oct 7, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.82% | 3,388,649 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 4,101,221 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -6.54% | 6,075,117 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 5.64% | 2,082,795 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.74% | 2,595,129 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 3.39% | 1,645,763 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 2.27% | 1,761,106 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.69% | 867,550 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.42% | 1,242,674 |
| Sep 24, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 12.64% | 2,744,789 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.79% | 3,104,349 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.54% | 1,636,813 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.57% | 741,656 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 663,147 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.17% | 1,225,933 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.31% | 1,243,919 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 7.82% | 862,565 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 1.01% | 455,556 |
| Sep 11, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 0.90% | 637,957 |
| Sep 10, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -1.55% | 1,856,146 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.62% | 1,954,599 |
| Sep 8, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | - | 1,489,651 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.06% | 1,469,738 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.87% | 1,629,995 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -3.61% | 2,471,295 |
| Sep 2, 2025 | 0.23 | 0.30 | 0.23 | 0.25 | 0.25 | -1.39% | 1,818,012 |
| Aug 29, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -0.90% | 2,080,040 |
| Aug 28, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 3.58% | 2,314,186 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.07% | 727,207 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 1,218,822 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | 2.00% | 1,670,738 |