Skip to main content
American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.1702
+0.0005 (0.29%)
May 23, 2025, 3:50 PM EDT

American Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20250.170.170.170.170.170.29%210,815
May 22, 20250.170.170.170.170.170.25%161,135
May 21, 20250.180.180.160.170.17-1.14%293,362
May 20, 20250.170.180.170.170.172.08%82,109
May 19, 20250.180.180.160.170.17-2.70%451,099
May 16, 20250.150.180.150.170.175.42%571,171
May 15, 20250.180.180.160.160.16-5.90%850,836
May 14, 20250.180.180.160.170.17-2.55%1,489,269
May 13, 20250.200.200.160.180.18-1.44%286,229
May 12, 20250.180.180.180.180.180.50%222,677
May 9, 20250.180.190.180.180.18-1.64%626,336
May 8, 20250.180.190.180.180.180.77%184,326
May 7, 20250.190.190.180.180.18-2.10%129,677
May 6, 20250.190.190.180.190.19-2.37%244,297
May 5, 20250.190.190.180.190.193.83%166,429
May 2, 20250.190.190.180.180.18-0.81%273,875
May 1, 20250.190.190.180.180.18-1.99%691,410
Apr 30, 20250.200.200.180.190.192.43%310,807
Apr 29, 20250.190.190.180.180.18-3.27%168,567
Apr 28, 20250.190.190.180.190.192.43%502,608
Apr 25, 20250.200.200.180.190.19-2.37%386,534
Apr 24, 20250.210.210.190.190.19-2.56%314,637
Apr 23, 20250.170.210.170.200.205.06%500,135
Apr 22, 20250.230.230.180.190.19-10.34%812,561
Apr 21, 20250.220.220.200.210.21-0.72%1,119,240
Apr 17, 20250.210.210.200.210.214.35%1,196,577
Apr 16, 20250.190.200.190.200.202.62%905,856
Apr 15, 20250.210.210.180.190.193.29%1,026,611
Apr 14, 20250.180.190.180.190.198.02%1,353,361
Apr 11, 20250.140.180.140.170.175.76%426,713
Apr 10, 20250.200.200.170.170.17-2.94%512,757
Apr 9, 20250.170.190.160.170.174.94%856,370
Apr 8, 20250.160.170.160.160.163.85%586,563
Apr 7, 20250.200.200.150.160.16-6.87%1,476,014
Apr 4, 20250.180.180.160.170.17-6.63%988,583
Apr 3, 20250.170.180.170.180.18-0.33%214,489
Apr 2, 20250.180.190.170.180.18-313,194
Apr 1, 20250.180.180.170.180.18-307,035
Mar 31, 20250.160.200.160.180.18-2.81%354,096
Mar 28, 20250.200.200.180.190.19-0.96%297,837
Mar 27, 20250.180.200.180.190.191.58%271,425
Mar 26, 20250.190.200.180.180.18-3.11%190,963
Mar 25, 20250.200.200.190.190.19-2.06%248,200
Mar 24, 20250.210.210.190.190.192.92%352,602
Mar 21, 20250.190.200.180.190.192.45%493,084
Mar 20, 20250.190.200.180.180.18-0.81%205,187
Mar 19, 20250.160.200.160.190.190.27%185,482
Mar 18, 20250.180.190.180.190.191.65%90,483
Mar 17, 20250.160.190.160.180.18-0.50%277,382
Mar 14, 20250.190.190.180.180.181.62%248,709