American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.23025
-0.00165 (-0.71%)
At close: Apr 2, 2026
ARRNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -0.69% | 328,546 |
| Apr 1, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.61% | 465,612 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.12% | 529,252 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.23% | 518,783 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.05% | 811,565 |
| Mar 26, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -6.66% | 702,128 |
| Mar 25, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.57% | 894,444 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.43% | 692,211 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.04% | 699,176 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.01% | 660,224 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -7.91% | 2,892,424 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.36% | 418,049 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 584,070 |
| Mar 16, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -3.44% | 799,021 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.30% | 517,137 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | 0.26% | 481,680 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 3.65% | 865,390 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 446,795 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 1,632,973 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.07% | 458,953 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.30% | 453,635 |
| Mar 4, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 0.87% | 534,127 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.46% | 693,920 |
| Mar 2, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 3.22% | 1,153,350 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.43% | 1,139,564 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.92% | 1,244,670 |
| Feb 25, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -0.45% | 268,110 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.60% | 453,622 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.24% | 483,406 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.11% | 1,172,324 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.86% | 469,751 |
| Feb 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.94% | 352,025 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.25% | 786,546 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.97% | 818,260 |
| Feb 12, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | -2.43% | 777,025 |
| Feb 11, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -2.87% | 643,330 |
| Feb 10, 2026 | 0.25 | 0.32 | 0.25 | 0.29 | 0.29 | -0.85% | 277,395 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | 1.72% | 840,563 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 1,049,843 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 1,309,701 |
| Feb 4, 2026 | 0.32 | 0.35 | 0.29 | 0.31 | 0.31 | 1.03% | 1,023,942 |
| Feb 3, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 5.89% | 931,910 |
| Feb 2, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -0.83% | 994,526 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.23% | 1,214,272 |
| Jan 29, 2026 | 0.31 | 0.38 | 0.30 | 0.31 | 0.31 | -11.13% | 1,950,174 |
| Jan 28, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 10.93% | 1,276,836 |
| Jan 27, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.08% | 1,646,644 |
| Jan 26, 2026 | 0.32 | 0.38 | 0.31 | 0.31 | 0.31 | 0.61% | 4,158,728 |
| Jan 23, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.11% | 1,642,831 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.90% | 1,665,771 |