American Rare Earths Limited (ARRNF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
0.00 (0.00%)
At close: Nov 6, 2026
ARRNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | - | 248,522 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.61% | 1,384,180 |
| Nov 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.77% | 381,227 |
| Nov 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.06% | 413,296 |
| Nov 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.45% | 517,978 |
| Oct 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.49% | 605,305 |
| Oct 29, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -4.72% | 292,990 |
| Oct 28, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.96% | 286,478 |
| Oct 27, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 1.01% | 891,236 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.30% | 597,468 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.20% | 274,361 |
| Oct 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.20% | 404,926 |
| Oct 21, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -0.87% | 597,671 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.90% | 316,898 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -3.70% | 371,240 |
| Oct 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.43% | 295,751 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.64% | 366,443 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.29% | 2,017,002 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -3.42% | 360,080 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.02% | 716,478 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.44% | 417,390 |
| Oct 8, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 4.87% | 815,913 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 696,828 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.56% | 1,071,130 |
| Oct 5, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -5.45% | 686,641 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 295,958 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.55% | 871,676 |
| Sep 30, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.17% | 249,838 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.54% | 292,155 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.08% | 336,672 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.60% | 277,590 |
| Sep 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.03% | 250,536 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.31% | 273,812 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.48% | 184,460 |
| Sep 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.65% | 938,939 |
| Sep 18, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -1.07% | 277,987 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.56% | 233,338 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.63% | 680,830 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 514,699 |
| Sep 14, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -1.60% | 233,889 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.85% | 374,572 |
| Sep 10, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 0.04% | 476,677 |
| Sep 9, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 0.41% | 640,687 |
| Sep 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.42% | 497,829 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.39% | 697,614 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.37% | 658,740 |
| Sep 2, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 795,500 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 790,189 |
| Aug 31, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 0.61% | 543,004 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.14% | 366,370 |