Canada markets closed

American Rare Earths Limited (ARRNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1750-0.0069 (-3.79%)
At close: 03:38PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.18000.19000.17500.17500.1750144,005
May 07, 20240.19500.19500.17800.18190.1819368,005
May 06, 20240.20130.20130.17750.19500.1950269,057
May 03, 20240.18000.18790.17870.18300.1830244,564
May 02, 20240.18000.18500.17820.17850.1785276,344
May 01, 20240.16000.20000.16000.17650.17651,233,275
Apr 30, 20240.19000.20000.17500.18000.1800285,677
Apr 29, 20240.19600.19600.19000.19600.1960426,329
Apr 26, 20240.20500.21500.19000.20500.20501,827,834
Apr 25, 20240.17200.17800.16450.16450.1645143,972
Apr 24, 20240.17000.17500.16000.17200.1720479,047
Apr 23, 20240.18000.19500.16200.17000.17001,464,732
Apr 22, 20240.18600.19500.18200.18200.1820245,162
Apr 19, 20240.19000.23000.17500.20000.2000631,414
Apr 18, 20240.18500.19500.17000.19000.1900524,985
Apr 17, 20240.21500.22000.18000.18700.1870699,819
Apr 16, 20240.20500.20500.17000.18000.1800431,977
Apr 15, 20240.19800.20000.18010.19000.1900712,648
Apr 12, 20240.23000.23000.19000.19000.19001,007,852
Apr 11, 20240.20000.23000.20000.23000.23001,262,841
Apr 10, 20240.19000.20000.18500.20000.20001,232,003
Apr 09, 20240.18100.19000.16010.18000.18001,472,134
Apr 08, 20240.16010.18480.15000.16500.16502,970,854
Apr 05, 20240.14050.16640.14050.16320.1632882,851
Apr 04, 20240.14250.16450.14250.15500.15501,046,568
Apr 03, 20240.14600.16000.14190.14650.1465442,305
Apr 02, 20240.15000.15000.14500.15000.1500571,210
Apr 01, 20240.18500.18500.13210.14300.14307,684,205
Mar 28, 20240.15500.16940.15400.15800.15801,811,909
Mar 27, 20240.16000.17000.15000.15400.15402,070,186
Mar 26, 20240.17500.17500.15000.15510.15514,312,292
Mar 25, 20240.20000.20000.16660.17240.17246,325,677
Mar 22, 20240.19250.20240.19000.19200.19201,673,163
Mar 21, 20240.20000.20100.19210.19570.19572,285,011
Mar 20, 20240.23000.23000.19310.20020.2002937,237
Mar 19, 20240.20260.20800.19300.20800.20801,063,121
Mar 18, 20240.19970.20800.19630.20260.20261,516,500
Mar 15, 20240.20000.21000.19700.20500.2050604,016
Mar 14, 20240.20000.21500.19800.20300.20302,787,673
Mar 13, 20240.17750.20500.17750.19610.19612,810,653
Mar 12, 20240.21250.21250.17750.20500.20502,389,567
Mar 11, 20240.18000.20900.17750.18610.1861880,372
Mar 08, 20240.20780.20780.19360.20000.2000527,023
Mar 07, 20240.21250.21250.19000.19340.19341,540,306
Mar 06, 20240.20200.21270.18500.20700.20701,503,647
Mar 05, 20240.20000.20000.17750.18100.18102,335,946
Mar 04, 20240.19300.20000.17100.18300.18303,912,240
Mar 01, 20240.17000.20000.16620.19200.19205,951,442
Feb 29, 20240.19000.21000.16000.16520.16522,826,783
Feb 28, 20240.17060.20000.17060.19370.19373,678,341
Feb 27, 20240.17500.17740.15900.16740.16749,004,423
Feb 26, 20240.22300.23000.18030.18950.18957,624,877
Feb 23, 20240.23000.27000.20500.22300.22308,967,675
Feb 22, 20240.28250.28250.28250.28250.2825-
Feb 21, 20240.28250.28250.28250.28250.2825-
Feb 20, 20240.28600.30900.28000.28250.28258,577,681
Feb 16, 20240.26000.29000.24000.28660.28669,564,283
Feb 15, 20240.22000.22950.20210.21500.21508,306,658
Feb 14, 20240.21000.22000.18100.21260.21263,507,855
Feb 13, 20240.24000.24000.18950.19500.19505,701,240
Feb 12, 20240.19900.36500.18250.22380.223816,886,202
Feb 09, 20240.10940.16200.10940.15250.152510,777,941
Feb 08, 20240.10500.10500.08990.09750.0975764,706
Feb 07, 20240.09500.10000.09040.09500.095073,551
Feb 06, 20240.09250.09250.08500.08500.085055,626
Feb 05, 20240.09500.10000.09250.09250.092539,334
Feb 02, 20240.08800.10500.08800.09500.095010,014
Feb 01, 20240.09000.10000.09000.09650.09656,546
Jan 31, 20240.10000.10000.09000.10000.100091,045
Jan 30, 20240.09600.09750.09600.09750.097520,110
Jan 29, 20240.09000.09000.09000.09000.0900100,175
Jan 26, 20240.09250.09500.09000.09000.090023,510
Jan 25, 20240.10000.10000.08800.09250.092578,385
Jan 24, 20240.10000.10800.10000.10000.100068,167
Jan 23, 20240.09250.10500.09250.10250.102546,038
Jan 22, 20240.10000.11000.09000.10000.100061,580
Jan 19, 20240.10000.10000.08090.10000.100011,900
Jan 18, 20240.10110.11000.09500.10000.100098,996
Jan 17, 20240.10500.11000.10500.11000.110018,040
Jan 16, 20240.11000.11000.10550.10550.105563,447
Jan 12, 20240.11000.11000.10750.11000.110014,884
Jan 11, 20240.13400.13400.10000.10000.100081,637
Jan 10, 20240.12500.12500.10750.12000.120047,388
Jan 09, 20240.12000.12000.10000.10750.1075239,241
Jan 08, 20240.10750.12660.10750.11000.110053,116
Jan 05, 20240.12000.12000.10500.11000.110010,126
Jan 04, 20240.11000.12000.11000.12000.120071,500
Jan 03, 20240.11000.12500.11000.11060.110688,617
Jan 02, 20240.12500.12500.11000.12500.125079,252
Dec 29, 20230.13000.13000.12000.12000.120048,544
Dec 28, 20230.12000.12500.11000.12000.1200257,930
Dec 27, 20230.12500.12500.10500.12000.1200159,550
Dec 26, 20230.11500.12000.10500.12000.1200376,282
Dec 22, 20230.10500.11000.10000.10500.1050110,680
Dec 21, 20230.10500.11000.10000.10800.108019,334
Dec 20, 20230.12000.12000.10500.10500.105017,666
Dec 19, 20230.10000.12000.10000.12000.12004,189
Dec 18, 20230.10230.10230.08800.10000.10003,500
Dec 15, 20230.10250.11000.10250.11000.11003,750
Dec 14, 20230.12000.12000.10200.11890.118924,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...