Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rare Earths Ltd (OP: ARRNF )

0.1750 -0.0150 (-7.89%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 0.1904 0.1970 0.1860 0.1900 221,486 -0.00(-1.96%)
Jun 04, 2024 0.2200 0.2200 0.1851 0.1938 224,234 -0.00(-1.32%)
Jun 03, 2024 0.2200 0.2200 0.1903 0.1964 86,401 -0.00(-0.30%)
May 31, 2024 0.1970 0.2000 0.1911 0.1970 172,807 +0.00(+0.00%)
May 30, 2024 0.1950 0.2000 0.1920 0.1970 108,586 +0.01(+2.87%)
May 29, 2024 0.1950 0.2100 0.1908 0.1915 398,534 +0.00(+0.26%)
May 28, 2024 0.2100 0.2100 0.1900 0.1910 315,879 -0.02(-10.75%)
May 24, 2024 0.2100 0.2300 0.2000 0.2140 346,883 +0.00(+1.13%)
May 23, 2024 0.2300 0.2300 0.2080 0.2116 269,583 +0.00(+0.05%)
May 22, 2024 0.2220 0.2250 0.2000 0.2115 553,809 -0.00(-1.21%)
May 21, 2024 0.2200 0.2300 0.1975 0.2141 1,453,598 +0.01(+7.05%)
May 20, 2024 0.1900 0.2050 0.1870 0.2000 682,508 +0.01(+6.67%)
May 17, 2024 0.1900 0.1900 0.1805 0.1875 99,068 -0.01(-2.60%)
May 16, 2024 0.1810 0.1950 0.1810 0.1925 125,649 +0.01(+4.05%)
May 15, 2024 0.1770 0.1950 0.1770 0.1850 118,483 +0.01(+3.93%)
May 14, 2024 0.1700 0.1950 0.1700 0.1780 87,971 +0.00(+0.28%)
May 13, 2024 0.1675 0.1950 0.1675 0.1775 238,837 -0.00(-1.39%)
May 10, 2024 0.1800 0.1800 0.1695 0.1800 204,921 +0.00(+1.41%)
May 09, 2024 0.1900 0.1900 0.1706 0.1775 513,907 +0.00(+1.43%)
May 08, 2024 0.1788 0.1900 0.1750 0.1750 218,520 -0.01(-3.79%)
May 07, 2024 0.1950 0.1950 0.1780 0.1819 442,520 -0.01(-6.72%)
May 06, 2024 0.2013 0.2013 0.1775 0.1950 279,057 +0.01(+6.56%)
May 03, 2024 0.1800 0.1879 0.1788 0.1830 272,564 +0.00(+2.52%)
May 02, 2024 0.1800 0.1850 0.1782 0.1785 306,844 +0.00(+1.13%)
May 01, 2024 0.1600 0.2000 0.1600 0.1765 1,235,775 -0.00(-1.94%)
Apr 30, 2024 0.1900 0.2000 0.1750 0.1800 285,677 -0.02(-8.16%)
Apr 29, 2024 0.1960 0.1960 0.1900 0.1960 523,108 -0.01(-4.39%)
Apr 26, 2024 0.2050 0.2150 0.1900 0.2050 1,912,834 +0.04(+24.62%)
Apr 25, 2024 0.1700 0.1780 0.1645 0.1645 143,972 -0.01(-4.36%)
Apr 24, 2024 0.1700 0.1750 0.1600 0.1720 487,047 +0.00(+1.18%)
Apr 23, 2024 0.1800 0.1950 0.1620 0.1700 1,468,732 -0.01(-6.59%)
Apr 22, 2024 0.1860 0.1950 0.1820 0.1820 245,162 -0.02(-9.00%)
Apr 19, 2024 0.1900 0.2300 0.1750 0.2000 631,414 +0.01(+5.26%)
Apr 18, 2024 0.1850 0.1950 0.1700 0.1900 524,985 +0.00(+1.60%)
Apr 17, 2024 0.2150 0.2200 0.1800 0.1870 699,819 +0.01(+3.89%)
Apr 16, 2024 0.1960 0.2050 0.1700 0.1800 431,977 -0.01(-5.26%)
Apr 15, 2024 0.1980 0.2000 0.1801 0.1900 712,648 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.1900 0.1900 1,157,852 -0.04(-17.39%)
Apr 11, 2024 0.2000 0.2300 0.2000 0.2300 1,262,841 +0.03(+15.00%)
Apr 10, 2024 0.1900 0.2000 0.1850 0.2000 1,232,003 +0.02(+11.11%)
Apr 09, 2024 0.1810 0.1900 0.1601 0.1800 1,472,134 +0.01(+9.09%)
Apr 08, 2024 0.1601 0.1848 0.1500 0.1650 2,970,854 +0.00(+1.10%)
Apr 05, 2024 0.1405 0.1664 0.1405 0.1632 882,851 +0.01(+5.29%)
Apr 04, 2024 0.1425 0.1645 0.1425 0.1550 1,046,568 +0.01(+5.80%)
Apr 03, 2024 0.1460 0.1600 0.1419 0.1465 442,305 -0.00(-2.33%)
Apr 02, 2024 0.1476 0.1500 0.1450 0.1500 571,210 +0.01(+4.90%)
Apr 01, 2024 0.1850 0.1850 0.1321 0.1430 7,684,205 -0.02(-9.49%)
Mar 28, 2024 0.1550 0.1694 0.1540 0.1580 1,811,909 +0.00(+2.60%)
Mar 27, 2024 0.1600 0.1700 0.1500 0.1540 2,070,186 -0.00(-0.71%)
Mar 26, 2024 0.1750 0.1750 0.1500 0.1551 4,412,292 -0.02(-10.03%)
Mar 25, 2024 0.2000 0.2000 0.1666 0.1724 6,325,677 -0.02(-10.21%)
Mar 22, 2024 0.1925 0.2024 0.1900 0.1920 1,802,814 -0.00(-1.89%)
Mar 21, 2024 0.2000 0.2010 0.1921 0.1957 2,285,011 -0.00(-2.25%)
Mar 20, 2024 0.2300 0.2300 0.1931 0.2002 937,237 -0.01(-3.75%)
Mar 19, 2024 0.2026 0.2080 0.1930 0.2080 1,063,121 +0.01(+2.67%)
Mar 18, 2024 0.1997 0.2080 0.1964 0.2026 1,516,500 -0.00(-1.17%)
Mar 15, 2024 0.1975 0.2100 0.1970 0.2050 604,016 +0.00(+0.99%)
Mar 14, 2024 0.2000 0.2150 0.1980 0.2030 2,787,673 +0.01(+3.52%)
Mar 13, 2024 0.1775 0.2050 0.1775 0.1961 2,810,653 -0.01(-4.34%)
Mar 12, 2024 0.2125 0.2125 0.1775 0.2050 2,389,567 +0.02(+10.10%)
Mar 11, 2024 0.1800 0.2090 0.1775 0.1862 880,372 -0.01(-6.90%)
Mar 08, 2024 0.2078 0.2078 0.1936 0.2000 527,023 +0.01(+3.41%)
Mar 07, 2024 0.2125 0.2125 0.1900 0.1934 1,595,306 -0.01(-6.57%)
Mar 06, 2024 0.2020 0.2127 0.1850 0.2070 1,703,647 +0.03(+14.36%)
Mar 05, 2024 0.2000 0.2000 0.1775 0.1810 2,335,946 -0.00(-1.09%)
Mar 04, 2024 0.1930 0.2000 0.1710 0.1830 3,912,240 -0.01(-4.69%)
Mar 01, 2024 0.1700 0.2899 0.1662 0.1920 6,339,426 +0.03(+16.22%)
Feb 29, 2024 0.1900 0.2100 0.1600 0.1652 3,756,409 -0.03(-14.76%)
Feb 28, 2024 0.1706 0.2000 0.1706 0.1938 3,419,154 +0.03(+15.70%)
Feb 27, 2024 0.1750 0.1774 0.1590 0.1675 9,304,423 -0.02(-11.66%)
Feb 26, 2024 0.2230 0.2300 0.1803 0.1896 7,624,877 -0.03(-14.98%)
Feb 23, 2024 0.2300 0.2700 0.2050 0.2230 9,767,675 -0.06(-21.06%)
Feb 20, 2024 0.2825 3,000 -0.00(-1.43%)
Feb 16, 2024 0.2600 0.2900 0.2400 0.2866 9,564,283 +0.07(+33.30%)
Feb 15, 2024 0.2200 0.2295 0.2021 0.2150 8,547,023 +0.00(+1.13%)
Feb 14, 2024 0.2100 0.2200 0.1810 0.2126 3,507,855 +0.02(+9.03%)
Feb 13, 2024 0.2400 0.2400 0.1895 0.1950 6,790,104 -0.03(-12.87%)
Feb 12, 2024 0.1990 0.3650 0.1825 0.2238 16,886,204 +0.07(+46.75%)
Feb 09, 2024 0.1094 0.1620 0.1094 0.1525 10,777,941 +0.05(+56.41%)
Feb 08, 2024 0.1050 0.1050 0.0899 0.0975 664,706 +0.00(+2.63%)
Feb 07, 2024 0.0904 0.1000 0.0904 0.0950 73,551 +0.01(+11.76%)
Feb 06, 2024 0.0850 0.0925 0.0850 0.0850 55,626 -0.01(-8.11%)
Feb 05, 2024 0.0950 0.1000 0.0925 0.0925 39,334 -0.00(-2.63%)
Feb 02, 2024 0.0950 0.1050 0.0880 0.0950 10,014 -0.00(-1.55%)
Feb 01, 2024 0.0900 0.1000 0.0900 0.0965 6,546 -0.00(-3.50%)
Jan 31, 2024 0.1000 0.1000 0.0900 0.1000 91,045 +0.00(+2.56%)
Jan 30, 2024 0.0960 0.0975 0.0960 0.0975 20,110 +0.01(+8.33%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 100,175 +0.00(+0.00%)
Jan 26, 2024 0.0925 0.0950 0.0900 0.0900 73,510 -0.00(-2.70%)
Jan 25, 2024 0.0948 0.1000 0.0880 0.0925 128,385 -0.01(-7.50%)
Jan 24, 2024 0.1000 0.1080 0.1000 0.1000 68,167 -0.00(-2.44%)
Jan 23, 2024 0.0925 0.1050 0.0925 0.1025 46,038 +0.00(+2.50%)
Jan 22, 2024 0.1000 0.1100 0.0900 0.1000 61,580 +0.00(+0.00%)
Jan 19, 2024 0.1000 0.1000 0.0809 0.1000 11,900 +0.00(+0.00%)
Jan 18, 2024 0.1011 0.1100 0.0950 0.1000 98,996 -0.01(-9.09%)
Jan 17, 2024 0.1050 0.1100 0.1050 0.1100 18,040 +0.00(+4.17%)
Jan 16, 2024 0.1100 0.1100 0.1056 0.1056 63,447 -0.00(-4.00%)
Jan 12, 2024 0.1100 0.1100 0.1075 0.1100 14,884 +0.01(+10.00%)
Jan 11, 2024 0.1000 0.1340 0.1000 0.1000 81,637 -0.02(-16.67%)
Jan 10, 2024 0.1250 0.1250 0.1075 0.1200 47,388 +0.01(+11.63%)
Jan 09, 2024 0.1200 0.1200 0.1000 0.1075 239,241 -0.00(-2.27%)
Jan 08, 2024 0.1075 0.1266 0.1075 0.1100 53,116 +0.00(+0.00%)
Jan 05, 2024 0.1200 0.1200 0.1050 0.1100 10,126 -0.01(-8.33%)
Jan 04, 2024 0.1200 0.1200 0.1100 0.1200 71,500 +0.01(+8.50%)
Jan 03, 2024 0.1175 0.1250 0.1100 0.1106 88,617 -0.01(-11.52%)
Jan 02, 2024 0.1250 0.1250 0.1100 0.1250 79,252 +0.01(+4.17%)
Dec 29, 2023 0.1300 0.1300 0.1200 0.1200 48,544 +0.00(+0.00%)
Dec 28, 2023 0.1200 0.1250 0.1100 0.1200 257,930 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1250 0.1050 0.1200 159,550 +0.00(+0.00%)
Dec 26, 2023 0.1150 0.1200 0.1050 0.1200 376,282 +0.01(+14.29%)
Dec 22, 2023 0.1050 0.1100 0.1000 0.1050 110,680 -0.00(-2.78%)
Dec 21, 2023 0.1050 0.1100 0.1000 0.1080 19,334 +0.00(+2.86%)
Dec 20, 2023 0.1200 0.1200 0.1050 0.1050 17,666 -0.01(-12.50%)
Dec 19, 2023 0.1000 0.1200 0.1000 0.1200 4,189 +0.02(+20.00%)
Dec 18, 2023 0.1023 0.1023 0.0880 0.1000 3,500 -0.01(-9.09%)
Dec 15, 2023 0.1025 0.1100 0.1025 0.1100 3,750 -0.01(-7.49%)
Dec 14, 2023 0.1200 0.1200 0.1020 0.1189 24,250 +0.03(+35.11%)
Dec 13, 2023 0.0880 0.0880 0.0880 0.0880 2,250 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.0900 0.0880 0.0880 80,000 +0.00(+3.53%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 600 -0.01(-15.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 13,636 -0.01(-5.21%)
Dec 07, 2023 0.1200 0.1200 0.0960 0.1055 13,600 -0.00(-4.09%)
Dec 06, 2023 0.1000 0.1100 0.0905 0.1100 35,087 +0.01(+10.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 8,616 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1000 0.1000 7,900 -0.01(-9.09%)
Dec 01, 2023 0.1200 0.1200 0.1100 0.1100 32,747 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1200 0.1100 0.1100 16,148 +0.00(+0.00%)
Nov 29, 2023 0.1150 0.1150 0.1100 0.1100 603 -0.01(-5.34%)
Nov 28, 2023 0.1200 0.1200 0.1162 0.1162 14,997 +0.01(+4.68%)
Nov 27, 2023 0.1130 0.1200 0.1000 0.1110 22,100 +0.00(+0.91%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 7,513 +0.01(+10.00%)
Nov 22, 2023 0.1100 0.1100 0.1000 0.1000 10,000 -0.00(-2.91%)
Nov 21, 2023 0.1030 0.1030 0.1030 0.1030 10,010 -0.00(-1.90%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 15,040 +0.01(+7.14%)
Nov 17, 2023 0.1000 0.1000 0.0980 0.0980 3,000 -0.00(-2.00%)
Nov 16, 2023 0.0930 0.1000 0.0930 0.1000 620 +0.01(+11.11%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-13.71%)
Nov 14, 2023 0.0988 0.1091 0.0988 0.1043 14,087 +0.02(+24.91%)
Nov 10, 2023 0.0835 0 -0.01(-7.22%)
Nov 09, 2023 0.0900 0.0979 0.0900 0.0900 800 -0.01(-8.07%)
Nov 07, 2023 0.0979 0 +0.01(+8.78%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+5.88%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 2,724 +0.00(+0.00%)
Nov 02, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.