American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.2557
+0.0009 (0.33%)
Aug 29, 2025, 3:57 PM EDT
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.39% | 1,099,133 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | 0.24 | -0.77% | 1,243,401 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.96% | 1,289,307 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.15% | 1,863,042 |
| Aug 18, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 0.19% | 4,489,284 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.24% | 2,223,449 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.90% | 2,635,989 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -2.32% | 2,509,627 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -8.29% | 4,148,931 |
| Aug 11, 2025 | 0.30 | 0.33 | 0.28 | 0.28 | 0.28 | -5.73% | 7,998,611 |
| Aug 8, 2025 | 0.34 | 0.40 | 0.28 | 0.30 | 0.30 | -9.23% | 8,189,322 |
| Aug 7, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 47.32% | 6,122,324 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -2.71% | 1,281,303 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.94% | 1,305,273 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 8.23% | 1,436,942 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 0.67% | 1,844,925 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -16.98% | 3,130,412 |
| Jul 30, 2025 | 0.23 | 0.30 | 0.23 | 0.27 | 0.27 | 0.76% | 1,350,594 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.91% | 1,187,210 |
| Jul 28, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.18% | 2,862,764 |
| Jul 25, 2025 | 0.24 | 0.33 | 0.24 | 0.26 | 0.26 | -13.19% | 1,577,651 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.14 | 0.30 | 0.30 | 19.80% | 3,320,187 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.23 | 0.25 | 0.25 | -15.25% | 4,545,947 |
| Jul 18, 2025 | 0.30 | 0.32 | 0.26 | 0.30 | 0.30 | -1.58% | 2,674,539 |
| Jul 17, 2025 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -6.85% | 3,921,846 |
| Jul 16, 2025 | 0.29 | 0.37 | 0.29 | 0.32 | 0.32 | 14.93% | 6,397,348 |
| Jul 15, 2025 | 0.22 | 0.30 | 0.21 | 0.28 | 0.28 | 35.27% | 6,841,099 |
| Jul 14, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.23% | 11,032,046 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.43% | 2,105,390 |
| Jul 10, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.76% | 1,735,223 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.47% | 612,753 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.41% | 612,060 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.41% | 497,585 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.87% | 290,629 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -2.91% | 631,030 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.99% | 132,615 |
| Jun 30, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -0.55% | 412,213 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 586,766 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 442,207 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 287,794 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.35% | 427,735 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.43% | 566,235 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.77% | 189,573 |