American Rare Earths Limited (ARRNF)
OTCMKTS
· Delayed Price · Currency is USD
0.1855
-0.0045 (-2.37%)
Apr 25, 2025, 4:00 PM EDT
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.37% | 386,534 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 314,637 |
| Apr 23, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 5.06% | 500,135 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -10.34% | 812,561 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.72% | 1,119,240 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.35% | 1,196,577 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 905,856 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 3.29% | 1,026,611 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.02% | 1,353,361 |
| Apr 11, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 5.76% | 426,713 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -2.94% | 512,757 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 4.94% | 856,370 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.85% | 586,563 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -6.87% | 1,476,014 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.63% | 988,583 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.33% | 214,489 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 313,194 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 307,035 |
| Mar 31, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -2.81% | 354,096 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.96% | 297,837 |
| Mar 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.58% | 271,425 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.11% | 190,963 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 248,200 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.92% | 352,602 |
| Mar 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.45% | 493,084 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -0.81% | 205,187 |
| Mar 19, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 0.27% | 185,482 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 90,483 |
| Mar 17, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -0.50% | 277,382 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.62% | 248,709 |
| Mar 13, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.96% | 523,243 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.13% | 386,579 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.03% | 374,996 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 4.43% | 657,354 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.46% | 516,857 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.25% | 442,480 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.05% | 460,217 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.05% | 240,158 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 297,081 |
| Feb 28, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.20% | 315,336 |
| Feb 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.70% | 329,156 |
| Feb 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 794,730 |
| Feb 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.23% | 343,808 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.12% | 583,486 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.97% | 253,517 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 0.25% | 465,890 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 407,487 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 4.35% | 743,431 |
| Feb 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.69% | 348,342 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 129,877 |