Skip to main content
American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.189
-0.003 (-1.51%)
Feb 10, 2025, 3:00 PM EST

American Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20250.200.200.190.190.19-1.51%450,825
Feb 7, 20250.200.200.190.190.190.95%416,423
Feb 6, 20250.190.190.180.190.191.12%617,189
Feb 5, 20250.190.190.170.190.192.17%842,708
Feb 4, 20250.190.190.180.180.180.57%746,064
Feb 3, 20250.190.190.180.180.18-2.11%565,455
Jan 31, 20250.180.190.180.190.192.66%226,219
Jan 30, 20250.200.200.180.180.181.29%146,726
Jan 29, 20250.190.190.180.180.18-3.26%414,385
Jan 28, 20250.190.190.180.190.190.98%125,100
Jan 27, 20250.160.190.160.180.181.94%179,294
Jan 24, 20250.190.190.180.180.18-2.43%122,003
Jan 23, 20250.190.200.180.190.19-2.63%348,703
Jan 22, 20250.200.200.180.190.191.85%220,754
Jan 21, 20250.180.190.180.190.194.92%375,249
Jan 17, 20250.180.180.180.180.180.17%153,026
Jan 16, 20250.190.190.170.180.18-1.39%277,816
Jan 15, 20250.180.180.170.180.180.70%380,891
Jan 14, 20250.170.200.170.180.18-0.14%279,730
Jan 13, 20250.150.180.150.180.186.23%219,858
Jan 10, 20250.180.180.170.170.17-4.53%335,981
Jan 8, 20250.180.180.170.180.18-1.94%167,523
Jan 7, 20250.180.180.180.180.18-0.55%105,105
Jan 6, 20250.180.180.180.180.180.98%456,191
Jan 3, 20250.170.180.170.180.18-0.69%180,987
Jan 2, 20250.170.190.150.180.186.49%835,336
Dec 31, 20240.170.180.170.170.17-1.03%353,141
Dec 30, 20240.160.180.160.170.17-4.48%404,629
Dec 27, 20240.170.180.170.180.181.87%108,743
Dec 26, 20240.180.190.170.180.18-1.46%599,750
Dec 24, 20240.190.190.170.180.18-2.14%361,671
Dec 23, 20240.170.190.170.180.184.52%353,072
Dec 20, 20240.190.190.170.170.171.22%836,027
Dec 19, 20240.200.200.170.170.17-4.96%326,746
Dec 18, 20240.200.200.170.180.183.71%821,310
Dec 17, 20240.180.190.170.180.18-1.71%615,138
Dec 16, 20240.180.180.180.180.18-3.76%352,436
Dec 13, 20240.180.190.180.190.195.70%282,519
Dec 12, 20240.190.200.180.180.18-3.28%633,292
Dec 11, 20240.190.190.180.180.18-1.39%461,986
Dec 10, 20240.190.200.170.180.18-1.29%692,165
Dec 9, 20240.190.200.180.190.19-4.18%812,250
Dec 6, 20240.190.190.180.190.194.86%682,015
Dec 5, 20240.190.190.180.190.19-2.09%551,397
Dec 4, 20240.200.200.190.190.19-0.55%686,805
Dec 3, 20240.190.200.180.190.191.06%655,637
Dec 2, 20240.160.200.160.190.191.62%516,801
Nov 29, 20240.190.190.180.190.19-2.63%208,701
Nov 27, 20240.190.190.180.190.192.04%282,855
Nov 26, 20240.190.190.190.190.19-0.03%215,424
Nov 25, 20240.160.200.160.190.192.05%218,502
Nov 22, 20240.170.200.170.180.18-3.95%103,192
Nov 21, 20240.190.190.190.190.19-319,968
Nov 20, 20240.200.200.180.190.19-2.56%391,397
Nov 19, 20240.190.200.190.200.201.30%231,925
Nov 18, 20240.180.200.180.190.197.12%548,689
Nov 15, 20240.180.200.180.180.181.01%546,658
Nov 14, 20240.190.190.180.180.181.66%740,706
Nov 13, 20240.180.190.170.180.182.94%844,446
Nov 12, 20240.180.180.160.170.17-2.86%787,394
Nov 11, 20240.200.200.170.180.18-5.93%1,077,723
Nov 8, 20240.200.230.190.190.19-5.09%474,299
Nov 7, 20240.190.200.190.200.201.29%258,351
Nov 6, 20240.170.210.170.190.19-2.71%794,194
Nov 5, 20240.170.200.170.200.20-0.55%585,717
Nov 4, 20240.180.200.180.200.2010.50%350,072
Nov 1, 20240.170.190.170.180.182.12%170,378
Oct 31, 20240.190.190.170.180.18-5.39%797,365
Oct 30, 20240.190.200.180.190.19-1.24%303,208
Oct 29, 20240.200.200.190.190.191.58%173,071
Oct 28, 20240.200.200.180.190.19-4.74%394,465
Oct 25, 20240.200.200.180.200.200.54%834,691
Oct 24, 20240.190.210.180.200.202.63%1,522,206
Oct 23, 20240.190.200.190.190.19-1.55%175,944
Oct 22, 20240.180.210.180.190.19-2.53%332,032
Oct 21, 20240.200.200.190.200.200.25%390,344
Oct 18, 20240.210.210.200.200.20-4.59%307,747
Oct 17, 20240.180.220.180.210.214.81%230,953
Oct 16, 20240.200.220.200.200.20-1.69%222,718
Oct 15, 20240.210.210.200.200.20-2.00%279,940
Oct 14, 20240.210.210.200.210.21-1.42%193,201
Oct 11, 20240.220.220.200.210.215.29%147,880
Oct 10, 20240.230.230.190.200.20-1.69%288,494
Oct 9, 20240.210.210.200.200.20-2.00%160,930
Oct 8, 20240.210.220.200.210.21-1.20%213,778
Oct 7, 20240.220.220.200.210.21-3.94%497,140
Oct 4, 20240.200.230.200.220.220.47%455,838
Oct 3, 20240.240.240.220.220.22-3.50%288,373
Oct 2, 20240.230.230.220.220.222.51%308,312
Oct 1, 20240.200.220.200.220.221.09%202,860
Sep 30, 20240.210.220.210.220.223.09%424,711
Sep 27, 20240.210.210.200.210.211.73%251,740
Sep 26, 20240.210.210.200.210.210.84%347,392
Sep 25, 20240.210.210.200.200.20-0.83%277,207
Sep 24, 20240.210.210.190.210.217.89%506,519
Sep 23, 20240.190.190.180.190.192.59%320,092
Sep 20, 20240.210.210.190.190.19-2.14%134,571
Sep 19, 20240.200.200.190.190.19-0.39%161,629
Sep 18, 20240.180.190.180.190.192.43%173,122
Sep 17, 20240.190.190.180.190.193.06%90,783