Dark

ARRNF
AMERICAN RARE EARTHS LTD
stock OTC

EOD

Sep 30, 2026

0.2590USD+1.172%(+0.0030)259,423

Pre-market

0.00USD-100.000%(-0.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.250000	0.267500	0.250000	0.259000	+1.172%	259,423	0.000%
2026-09-29	0.280000	0.280000	0.255000	0.256000	-1.538%	292,155	+1.172%
2026-09-28	0.268000	0.268000	0.260000	0.260000	-0.077%	336,672	-0.385%
2026-09-25	0.260000	0.269800	0.260000	0.260200	+1.601%	277,590	-0.461%
2026-09-24	0.251600	0.269900	0.251600	0.256100	-2.028%	250,536	+1.132%
2026-09-23	0.260000	0.269900	0.260000	0.261400	+0.307%	273,812	-0.918%
2026-09-22	0.270000	0.270000	0.260100	0.260600	-3.481%	184,460	-0.614%
2026-09-21	0.248500	0.270000	0.248500	0.270000	+8.652%	938,939	-4.074%
2026-09-18	0.225200	0.270000	0.225200	0.248500	-1.075%	277,987	+4.225%
2026-09-17	0.257870	0.258430	0.250000	0.251200	-2.560%	233,338	+3.105%
2026-09-16	0.255000	0.259110	0.244000	0.257800	+0.632%	680,830	+0.465%
2026-09-15	0.255000	0.263000	0.250000	0.256180	-0.782%	514,699	+1.101%
2026-09-14	0.250000	0.276500	0.250000	0.258200	-1.597%	235,523	+0.310%
2026-09-11	0.270000	0.271700	0.261500	0.262390	-2.854%	374,606	-1.292%
2026-09-10	0.250000	0.281000	0.250000	0.270100	+0.037%	476,677	-4.110%
2026-09-09	0.250000	0.279000	0.250000	0.270000	+0.409%	640,687	-4.074%
2026-09-08	0.250000	0.268900	0.250000	0.268900	+3.423%	516,776	-3.682%
2026-09-04	0.256000	0.270800	0.256000	0.260000	+1.388%	698,815	-0.385%
2026-09-03	0.280000	0.280000	0.252100	0.256440	-1.369%	658,740	+0.998%
2026-09-02	0.250000	0.273000	0.250000	0.260000	-1.887%	1,042,407	-0.385%
2026-09-01	0.263700	0.274800	0.260100	0.265000	-3.566%	790,269	-2.264%
2026-08-31	0.250000	0.281000	0.250000	0.274800	+0.608%	543,042	-5.750%
2026-08-28	0.280000	0.280000	0.266670	0.273140	-3.142%	366,370	-5.177%
2026-08-27	0.282500	0.290000	0.275000	0.282000	-0.177%	1,100,346	-8.156%
2026-08-26	0.300000	0.300000	0.275000	0.282500	+0.821%	251,062	-8.319%
2026-08-25	0.280000	0.290000	0.270600	0.280200	+0.071%	578,603	-7.566%
2026-08-24	0.260000	0.286000	0.260000	0.280000	+4.205%	733,614	-7.500%
2026-08-21	0.308000	0.308000	0.250000	0.268700	-1.934%	642,025	-3.610%
2026-08-20	0.270000	0.275000	0.265300	0.274000	+0.366%	625,535	-5.474%
2026-08-19	0.260000	0.275000	0.260000	0.273000	+4.198%	2,347,730	-5.128%
2026-08-18	0.270000	0.270000	0.260000	0.262000	-0.983%	512,867	-1.145%
2026-08-17	0.262500	0.275000	0.261460	0.264600	-0.899%	1,675,114	-2.116%
2026-08-14	0.250000	0.275000	0.250000	0.267000	+1.136%	415,853	-2.996%
2026-08-13	0.226300	0.275000	0.226300	0.264000	+0.731%	515,001	-1.894%
2026-08-12	0.260000	0.271900	0.252600	0.262085	+0.647%	324,047	-1.177%
2026-08-11	0.260000	0.264800	0.250000	0.260400	-0.838%	533,642	-0.538%
2026-08-10	0.250000	0.275000	0.250000	0.262600	+4.747%	773,080	-1.371%
2026-08-07	0.250000	0.255000	0.240000	0.250700	+3.621%	728,944	+3.311%
2026-08-06	0.240000	0.250000	0.239600	0.241940	+1.955%	394,704	+7.051%
2026-08-05	0.235000	0.239900	0.230000	0.237300	+2.065%	547,970	+9.145%
2026-08-04	0.250000	0.250000	0.232500	0.232500	-3.125%	519,571	+11.398%
2026-08-03	0.224900	0.257400	0.224900	0.240000	+0.042%	423,644	+7.917%
2026-07-31	0.240000	0.249800	0.230000	0.239900	-0.868%	865,827	+7.962%
2026-07-30	0.235000	0.261650	0.235000	0.242000	-5.098%	882,270	+7.025%
2026-07-29	0.259000	0.259000	0.242100	0.255000	-0.740%	444,605	+1.569%
2026-07-28	0.282700	0.282700	0.245000	0.256900	+1.944%	476,883	+0.817%
2026-07-27	0.260000	0.260000	0.250000	0.252000	+0.800%	334,258	+2.778%
2026-07-24	0.250000	0.259700	0.250000	0.250000	-0.387%	274,975	+3.600%
2026-07-23	0.250000	0.260000	0.250000	0.250970	-1.961%	217,158	+3.200%
2026-07-22	0.255000	0.257200	0.250200	0.255990	+0.192%	358,516	+1.176%
2026-07-21	0.250000	0.258800	0.250000	0.255500	+1.389%	358,657	+1.370%
2026-07-20	0.250000	0.258700	0.250000	0.252000	-1.430%	370,542	+2.778%
2026-07-17	0.250000	0.286000	0.250000	0.255655	-1.558%	691,710	+1.308%
2026-07-16	0.297000	0.297000	0.251050	0.259700	-1.104%	678,814	-0.270%
2026-07-15	0.265000	0.272500	0.258300	0.262600	-1.055%	354,550	-1.371%
2026-07-14	0.250000	0.276700	0.250000	0.265400	+2.077%	292,015	-2.411%
2026-07-13	0.262200	0.280000	0.259900	0.260000	-0.801%	1,063,726	-0.385%
2026-07-10	0.260000	0.274800	0.260000	0.262100	+4.339%	851,948	-1.183%
2026-07-09	0.258000	0.258000	0.251000	0.251200	-1.606%	891,193	+3.105%
2026-07-08	0.250000	0.265000	0.250000	0.255300	-0.297%	229,790	+1.449%
2026-07-07	0.270000	0.270000	0.253000	0.256060	-1.515%	592,106	+1.148%
2026-07-06	0.260000	0.280000	0.260000	0.260000	+0.386%	869,318	-0.385%
2026-07-02	0.250000	0.275000	0.250000	0.259000	-3.896%	597,514	0.000%
2026-07-01	0.278000	0.278000	0.262700	0.269500	+1.126%	271,341	-3.896%
2026-06-30	0.269900	0.280000	0.261000	0.266500	+0.566%	1,041,690	-2.814%
2026-06-29	0.263500	0.278700	0.256000	0.265000	+3.698%	508,058	-2.264%
2026-06-26	0.260000	0.263500	0.250000	0.255550	+1.008%	1,007,812	+1.350%
2026-06-25	0.260000	0.263500	0.251000	0.253000	-3.802%	959,314	+2.372%
2026-06-24	0.260000	0.263500	0.255100	0.263000	+3.097%	1,031,453	-1.521%
2026-06-23	0.265000	0.268000	0.250000	0.255100	-1.922%	1,183,674	+1.529%
2026-06-22	0.260000	0.277425	0.260000	0.260100	-3.667%	763,019	-0.423%
2026-06-18	0.270000	0.270000	0.242200	0.270000	+1.848%	1,177,637	-4.074%
2026-06-17	0.270000	0.280000	0.260000	0.265100	-2.061%	912,539	-2.301%
2026-06-16	0.270000	0.280000	0.265000	0.270680	-0.577%	629,055	-4.315%
2026-06-15	0.270000	0.290000	0.260100	0.272250	+1.208%	724,846	-4.867%
2026-06-12	0.250000	0.292000	0.250000	0.269000	+2.320%	592,218	-3.717%
2026-06-11	0.270000	0.270000	0.260000	0.262900	-2.449%	566,759	-1.483%
2026-06-10	0.250000	0.272000	0.250000	0.269500	+5.686%	942,672	-3.896%
2026-06-09	0.290000	0.290000	0.250100	0.255000	-10.195%	2,479,114	+1.569%
2026-06-08	0.290000	0.307900	0.280000	0.283950	+1.447%	711,399	-8.787%
2026-06-05	0.261000	0.310000	0.261000	0.279900	-5.119%	1,831,507	-7.467%
2026-06-04	0.285000	0.310000	0.285000	0.295000	+1.062%	959,658	-12.203%
2026-06-03	0.300000	0.320000	0.290000	0.291900	-7.333%	1,737,204	-11.271%
2026-06-02	0.310000	0.320000	0.305000	0.315000	+4.498%	1,237,252	-17.778%
2026-06-01	0.310000	0.313295	0.295000	0.301440	-1.297%	1,574,072	-14.079%
2026-05-29	0.314500	0.325600	0.300000	0.305400	-2.103%	1,712,890	-15.193%
2026-05-28	0.310000	0.336100	0.301100	0.311960	-0.965%	1,311,263	-16.977%
2026-05-27	0.310000	0.327000	0.310000	0.315000	+2.206%	850,427	-17.778%
2026-05-26	0.330000	0.330000	0.300000	0.308200	+2.699%	1,358,591	-15.964%
2026-05-22	0.329800	0.338000	0.300100	0.300100	-10.190%	2,416,291	-13.695%
2026-05-21	0.340000	0.340000	0.321000	0.334150	+2.657%	1,442,068	-22.490%
2026-05-20	0.328000	0.346400	0.310000	0.325500	-1.334%	1,633,689	-20.430%
2026-05-19	0.357500	0.357500	0.310100	0.329900	+3.094%	1,577,227	-21.491%
2026-05-18	0.324500	0.339700	0.301300	0.320000	-2.736%	2,738,884	-19.063%
2026-05-15	0.335000	0.340000	0.320000	0.329000	+0.982%	2,014,079	-21.277%
2026-05-14	0.318600	0.340000	0.290000	0.325800	+16.565%	3,749,424	-20.503%
2026-05-13	0.277300	0.290000	0.277300	0.279500	+3.224%	1,605,774	-7.335%
2026-05-12	0.260000	0.277700	0.260000	0.270770	+0.996%	931,870	-4.347%
2026-05-11	0.245500	0.280000	0.245500	0.268100	-4.250%	1,031,203	-3.394%
2026-05-08	0.270000	0.280000	0.263600	0.280000	+2.004%	1,326,468	-7.500%
2026-05-07	0.275000	0.280000	0.270000	0.274500	+1.667%	533,517	-5.647%
2026-05-06	0.270000	0.276650	0.263290	0.270000	+1.618%	987,384	-4.074%
2026-05-05	0.260500	0.275000	0.260500	0.265700	+1.335%	700,962	-2.522%
2026-05-04	0.260000	0.275000	0.260000	0.262200	-1.057%	631,416	-1.220%
2026-05-01	0.270000	0.274000	0.260000	0.265000	-1.046%	1,519,864	-2.264%
2026-04-30	0.270000	0.272000	0.245500	0.267800	+0.112%	566,104	-3.286%
2026-04-29	0.270000	0.273100	0.265000	0.267500	+0.262%	250,762	-3.178%
2026-04-28	0.269250	0.272500	0.260000	0.266800	+0.679%	350,921	-2.924%
2026-04-27	0.250000	0.270000	0.250000	0.265000	+1.923%	495,398	-2.264%
2026-04-24	0.267500	0.275200	0.245500	0.260000	-0.498%	552,193	-0.385%
2026-04-23	0.265000	0.265000	0.249800	0.261300	-1.023%	946,957	-0.880%
2026-04-22	0.255000	0.265000	0.245500	0.264000	+7.755%	1,562,109	-1.894%
2026-04-21	0.218200	0.275000	0.218200	0.245000	0.000%	1,009,605	+5.714%
2026-04-20	0.266800	0.266800	0.242500	0.245000	+2.083%	487,574	+5.714%
2026-04-17	0.240000	0.245000	0.232620	0.240000	-2.991%	1,036,121	+7.917%
2026-04-16	0.216000	0.269300	0.216000	0.247400	+0.980%	248,584	+4.689%
2026-04-15	0.240000	0.250000	0.240000	0.245000	+2.041%	556,813	+5.714%
2026-04-14	0.247500	0.247500	0.236600	0.240100	-0.332%	296,006	+7.872%
2026-04-13	0.243000	0.254900	0.230100	0.240900	+0.669%	957,944	+7.513%
2026-04-10	0.240000	0.245000	0.237500	0.239300	-0.292%	611,065	+8.232%
2026-04-09	0.239000	0.243160	0.230100	0.240000	+0.042%	784,610	+7.917%
2026-04-08	0.237000	0.250000	0.231100	0.239900	+6.622%	810,666	+7.962%
2026-04-07	0.230000	0.230600	0.220000	0.225000	-2.174%	743,305	+15.111%
2026-04-06	0.235000	0.235000	0.224500	0.230000	-0.109%	582,857	+12.609%
2026-04-02	0.204300	0.240000	0.204300	0.230250	-0.712%	328,546	+12.486%
2026-04-01	0.220000	0.253000	0.220000	0.231900	+2.611%	465,612	+11.686%
2026-03-31	0.210000	0.230000	0.210000	0.226000	+5.116%	529,252	+14.602%
2026-03-30	0.211700	0.223700	0.210000	0.215000	-0.232%	518,783	+20.465%
2026-03-27	0.230000	0.230000	0.210200	0.215500	-2.045%	811,565	+20.186%
2026-03-26	0.213600	0.240000	0.213600	0.220000	-6.655%	702,128	+17.727%
2026-03-25	0.220000	0.241925	0.220000	0.235685	+8.561%	894,444	+9.892%
2026-03-24	0.210000	0.230000	0.210000	0.217100	-2.427%	692,211	+19.300%
2026-03-23	0.230000	0.230000	0.217350	0.222500	+1.045%	703,130	+16.404%
2026-03-20	0.235000	0.240000	0.220200	0.220200	-4.010%	660,224	+17.620%
2026-03-19	0.240000	0.245260	0.220000	0.229400	-7.916%	2,892,424	+12.903%
2026-03-18	0.245000	0.256500	0.245000	0.249120	-0.352%	418,049	+3.966%
2026-03-17	0.277800	0.277800	0.246000	0.250000	0.000%	584,070	+3.600%
2026-03-16	0.229500	0.260000	0.229500	0.250000	-3.438%	859,021	+3.600%
2026-03-13	0.267000	0.267000	0.255800	0.258900	-2.302%	517,137	+0.039%
2026-03-12	0.295000	0.295000	0.255000	0.265000	+0.284%	481,680	-2.264%
2026-03-11	0.283300	0.283300	0.250000	0.264250	+3.627%	865,415	-1.987%
2026-03-10	0.250000	0.262500	0.240000	0.255000	+2.000%	446,795	+1.569%
2026-03-09	0.236700	0.250000	0.236000	0.250000	-5.660%	1,632,973	+3.600%
2026-03-06	0.272700	0.272700	0.246240	0.265000	+1.068%	458,953	-2.264%
2026-03-05	0.253000	0.264000	0.252500	0.262200	+2.302%	453,635	-1.220%
2026-03-04	0.226000	0.265000	0.226000	0.256300	+0.878%	534,127	+1.053%
2026-03-03	0.265000	0.267000	0.250000	0.254070	-3.469%	693,920	+1.940%
2026-03-02	0.225100	0.267000	0.225100	0.263200	+3.216%	1,153,350	-1.596%
2026-02-27	0.250000	0.266400	0.250000	0.255000	-0.422%	1,139,564	+1.569%
2026-02-26	0.266800	0.267000	0.250000	0.256080	-2.926%	1,254,670	+1.140%
2026-02-25	0.238500	0.272500	0.238500	0.263800	-0.453%	268,110	-1.820%
2026-02-24	0.255000	0.275500	0.250000	0.265000	-1.582%	453,622	-2.264%
2026-02-23	0.260000	0.270000	0.256700	0.269260	+1.226%	483,406	-3.810%
2026-02-20	0.270000	0.270000	0.260000	0.266000	+2.111%	1,172,324	-2.632%
2026-02-19	0.270500	0.270500	0.260100	0.260500	-4.858%	469,751	-0.576%
2026-02-18	0.265000	0.280000	0.265000	0.273800	-0.941%	353,115	-5.405%
2026-02-17	0.280000	0.282880	0.265000	0.276400	-1.250%	786,546	-6.295%
2026-02-13	0.280000	0.284700	0.270000	0.279900	+0.974%	818,260	-7.467%
2026-02-12	0.255100	0.298080	0.255100	0.277200	-2.429%	777,025	-6.566%
2026-02-11	0.290000	0.300000	0.280900	0.284100	-2.872%	644,430	-8.835%
2026-02-10	0.253800	0.316100	0.253800	0.292500	-0.841%	277,395	-11.453%
2026-02-09	0.295000	0.298910	0.280700	0.294980	+1.717%	840,563	-12.197%
2026-02-06	0.288000	0.300000	0.279000	0.290000	+1.754%	1,049,843	-10.690%
2026-02-05	0.305000	0.310000	0.285000	0.285000	-6.557%	1,309,701	-9.123%
2026-02-04	0.320000	0.350000	0.290000	0.305000	+1.027%	1,023,942	-15.082%
2026-02-03	0.285500	0.320000	0.285500	0.301900	+5.893%	931,710	-14.210%
2026-02-02	0.280000	0.306900	0.275800	0.285100	-0.835%	994,526	-9.155%
2026-01-30	0.310000	0.310000	0.281000	0.287500	-6.230%	1,214,272	-9.913%
2026-01-29	0.310000	0.380000	0.300000	0.306600	-11.130%	1,950,174	-15.525%
2026-01-28	0.340000	0.350000	0.324400	0.345000	+10.925%	1,276,836	-24.928%
2026-01-27	0.315000	0.325000	0.295000	0.311020	-1.059%	1,646,994	-16.726%
2026-01-26	0.320000	0.380000	0.312800	0.314350	+0.592%	4,172,748	-17.608%
2026-01-23	0.295000	0.315000	0.292000	0.312500	+6.112%	1,642,831	-17.120%
2026-01-22	0.300000	0.300000	0.282000	0.294500	+1.903%	1,665,771	-12.054%
2026-01-21	0.296000	0.296000	0.266000	0.289000	+3.214%	954,266	-10.381%
2026-01-20	0.295000	0.295000	0.275900	0.280000	-4.437%	865,635	-7.500%
2026-01-16	0.295000	0.295000	0.280000	0.293000	+2.807%	891,483	-11.604%
2026-01-15	0.290000	0.290000	0.270000	0.285000	+0.921%	930,608	-9.123%
2026-01-14	0.280000	0.288000	0.260000	0.282400	-0.563%	667,040	-8.286%
2026-01-13	0.307900	0.307900	0.270300	0.284000	-4.858%	1,603,032	-8.803%
2026-01-12	0.290000	0.310000	0.290000	0.298500	-0.500%	2,485,951	-13.233%
2026-01-09	0.233100	0.300000	0.233100	0.300000	+15.785%	1,735,094	-13.667%
2026-01-08	0.299800	0.299800	0.259100	0.259100	-4.037%	629,368	-0.039%
2026-01-07	0.265400	0.275000	0.259100	0.270000	+5.675%	1,088,830	-4.074%
2026-01-06	0.220500	0.268000	0.220500	0.255500	+0.353%	1,239,505	+1.370%
2026-01-05	0.216000	0.259000	0.216000	0.254600	+4.473%	663,808	+1.728%
2026-01-02	0.242000	0.245000	0.213500	0.243700	+16.048%	538,137	+6.278%
2025-12-31	0.208000	0.242000	0.208000	0.210000	-5.941%	1,267,230	+23.333%
2025-12-30	0.206100	0.232000	0.206100	0.223265	-3.765%	1,739,828	+16.006%
2025-12-29	0.283300	0.283300	0.225000	0.232000	-9.552%	2,692,892	+11.638%
2025-12-26	0.241500	0.260000	0.237000	0.256500	+5.992%	1,272,100	+0.975%
2025-12-24	0.240000	0.250120	0.240000	0.242000	-4.196%	1,293,980	+7.025%
2025-12-23	0.250000	0.276500	0.250000	0.252600	-2.017%	675,805	+2.534%
2025-12-22	0.260000	0.276500	0.255600	0.257800	+1.098%	964,189	+0.465%
2025-12-19	0.250000	0.277500	0.235100	0.255000	+12.236%	1,041,371	+1.569%
2025-12-18	0.238000	0.248500	0.227200	0.227200	-3.268%	1,065,455	+13.996%
2025-12-17	0.232000	0.240000	0.232000	0.234875	+0.589%	553,673	+10.271%
2025-12-16	0.238000	0.240000	0.230000	0.233500	-1.862%	1,598,129	+10.921%
2025-12-15	0.230600	0.255100	0.230600	0.237930	-2.886%	1,479,919	+8.856%
2025-12-12	0.254900	0.260000	0.243100	0.245000	-3.922%	1,596,112	+5.714%
2025-12-11	0.260000	0.263000	0.254100	0.255000	-2.672%	774,062	+1.569%
2025-12-10	0.260000	0.266000	0.260000	0.262000	-1.504%	423,603	-1.145%
2025-12-09	0.294300	0.294300	0.235300	0.266000	+1.333%	1,408,709	-2.632%
2025-12-08	0.270000	0.270000	0.260000	0.262500	+0.344%	449,704	-1.333%
2025-12-05	0.261800	0.275000	0.260000	0.261600	-1.986%	1,080,203	-0.994%
2025-12-04	0.270000	0.270000	0.258500	0.266900	-0.744%	809,984	-2.960%
2025-12-03	0.270000	0.270000	0.256100	0.268900	+1.472%	894,886	-3.682%
2025-12-02	0.254120	0.269900	0.254120	0.265000	+3.779%	1,044,760	-2.264%
2025-12-01	0.260000	0.285725	0.255350	0.255350	-3.459%	916,320	+1.429%
2025-11-28	0.280000	0.280000	0.252700	0.264500	+1.731%	712,988	-2.079%
2025-11-26	0.271900	0.271900	0.255000	0.260000	0.000%	747,547	-0.385%
2025-11-25	0.251200	0.273000	0.251200	0.260000	-1.515%	840,576	-0.385%
2025-11-24	0.270000	0.287690	0.256000	0.264000	-0.377%	1,478,441	-1.894%
2025-11-21	0.280000	0.281900	0.250500	0.265000	-1.961%	1,485,084	-2.264%
2025-11-20	0.297000	0.300000	0.270000	0.270300	-9.900%	1,195,141	-4.181%
2025-11-19	0.300000	0.300000	0.272350	0.300000	+6.762%	1,519,756	-13.667%
2025-11-18	0.262500	0.295000	0.262500	0.281000	0.000%	1,583,409	-7.829%
2025-11-17	0.301800	0.301800	0.280000	0.281000	-9.061%	1,897,716	-7.829%
2025-11-14	0.270000	0.309100	0.265000	0.309000	+11.552%	967,841	-16.181%
2025-11-13	0.290000	0.302000	0.244800	0.277000	+1.801%	679,097	-6.498%
2025-11-12	0.308000	0.323500	0.272000	0.272100	-11.656%	758,490	-4.814%
2025-11-11	0.298000	0.308000	0.281000	0.308000	+4.212%	733,996	-15.909%
2025-11-10	0.290000	0.320000	0.290000	0.295550	+8.459%	1,880,831	-12.367%
2025-11-07	0.269000	0.275000	0.250000	0.272500	-2.400%	1,710,035	-4.954%
2025-11-06	0.285100	0.298400	0.279200	0.279200	-0.641%	968,257	-7.235%
2025-11-05	0.282600	0.296800	0.275000	0.281000	-1.920%	789,356	-7.829%
2025-11-04	0.296100	0.335500	0.281000	0.286500	-4.229%	1,765,690	-9.599%
2025-11-03	0.300100	0.335200	0.295000	0.299150	-3.818%	1,967,577	-13.421%
2025-10-31	0.291100	0.335900	0.291100	0.311025	+1.849%	1,235,996	-16.727%
2025-10-30	0.300000	0.315000	0.285100	0.305380	+2.477%	1,496,992	-15.188%
2025-10-29	0.307600	0.310000	0.290000	0.298000	-1.783%	1,264,387	-13.087%
2025-10-28	0.271400	0.310000	0.271400	0.303410	+4.624%	1,822,822	-14.637%
2025-10-27	0.330000	0.330000	0.270000	0.290000	-10.355%	6,388,193	-10.690%
2025-10-24	0.350000	0.350000	0.307700	0.323500	-3.577%	2,865,429	-19.938%
2025-10-23	0.340100	0.400000	0.318960	0.335500	-2.590%	3,145,432	-22.802%
2025-10-22	0.357100	0.407000	0.322900	0.344420	-6.025%	3,779,636	-24.801%
2025-10-21	0.410000	0.430000	0.360900	0.366500	-8.352%	3,938,892	-29.332%
2025-10-20	0.400000	0.420000	0.380600	0.399900	+0.226%	5,129,909	-35.234%
2025-10-17	0.356100	0.400000	0.356100	0.399000	-2.683%	3,761,733	-35.088%
2025-10-16	0.490000	0.490000	0.390000	0.410000	-19.052%	7,779,230	-36.829%
2025-10-15	0.560100	0.580000	0.427400	0.506500	-12.687%	13,391,823	-48.865%
2025-10-14	0.681100	0.709000	0.484400	0.580100	-14.729%	17,108,584	-55.353%
2025-10-13	0.452800	0.775000	0.450000	0.680300	+66.333%	14,782,116	-61.929%
2025-10-10	0.330000	0.498500	0.320100	0.409000	+31.935%	13,734,039	-36.675%
2025-10-09	0.280000	0.310000	0.280000	0.310000	+12.768%	2,842,496	-16.452%
2025-10-08	0.285500	0.289900	0.270000	0.274900	-3.713%	2,089,137	-5.784%
2025-10-07	0.276900	0.304200	0.270000	0.285500	+3.818%	3,388,649	-9.282%
2025-10-06	0.285000	0.289700	0.266500	0.275000	-3.509%	4,123,196	-5.818%
2025-10-03	0.320000	0.320000	0.275000	0.285000	-6.542%	6,095,117	-9.123%
2025-10-02	0.300000	0.309000	0.294180	0.304950	+5.636%	2,089,295	-15.068%
2025-10-01	0.288000	0.298900	0.275000	0.288680	+5.744%	2,895,129	-10.281%
2025-09-30	0.280000	0.290000	0.264600	0.273000	+3.386%	1,656,763	-5.128%
2025-09-29	0.271000	0.282500	0.255000	0.264060	+2.270%	1,761,106	-1.916%
2025-09-26	0.260100	0.273900	0.255000	0.258200	-0.692%	867,550	+0.310%
2025-09-25	0.264000	0.274000	0.250000	0.260000	-3.418%	1,265,016	-0.385%
2025-09-24	0.260000	0.289900	0.250000	0.269200	+12.636%	2,744,789	-3.789%
2025-09-23	0.240000	0.250000	0.232500	0.239000	+1.793%	3,104,349	+8.368%
2025-09-22	0.250000	0.250000	0.217800	0.234790	-3.537%	1,636,813	+10.311%
2025-09-19	0.237000	0.244000	0.232300	0.243400	+3.574%	741,657	+6.409%
2025-09-18	0.237000	0.239800	0.230000	0.235000	+1.293%	665,262	+10.213%
2025-09-17	0.240000	0.240000	0.225000	0.232000	-0.172%	1,242,081	+11.638%
2025-09-16	0.241000	0.241000	0.226000	0.232400	-2.312%	1,243,919	+11.446%
2025-09-15	0.241000	0.241000	0.204100	0.237900	+7.818%	862,565	+8.869%
2025-09-12	0.229800	0.229800	0.204100	0.220650	+1.012%	455,556	+17.380%
2025-09-11	0.204100	0.241000	0.204100	0.218440	+0.896%	637,957	+18.568%
2025-09-10	0.200000	0.249700	0.200000	0.216500	-1.546%	1,857,146	+19.630%
2025-09-09	0.235000	0.235000	0.217400	0.219900	-5.622%	1,957,599	+17.781%
2025-09-08	0.216100	0.250000	0.216100	0.233000	0.000%	1,489,651	+11.159%
2025-09-05	0.240000	0.240000	0.230000	0.233000	-2.064%	1,469,738	+11.159%
2025-09-04	0.245000	0.245000	0.230000	0.237910	-0.871%	1,629,995	+8.865%
2025-09-03	0.270000	0.270000	0.232700	0.240000	-3.614%	2,471,295	+7.917%
2025-09-02	0.227000	0.300000	0.227000	0.249000	-1.386%	1,818,754	+4.016%
2025-08-29	0.261000	0.280000	0.245000	0.252500	-0.903%	2,080,040	+2.574%
2025-08-28	0.250000	0.268900	0.242500	0.254800	+3.577%	2,314,186	+1.648%
2025-08-27	0.240000	0.260000	0.240000	0.246000	+2.075%	727,207	+5.285%
2025-08-26	0.245000	0.247900	0.237500	0.241000	-1.633%	1,223,822	+7.469%
2025-08-25	0.269500	0.269500	0.220700	0.245000	+1.998%	1,670,738	+5.714%
2025-08-22	0.242000	0.246100	0.235390	0.240200	+1.393%	1,099,133	+7.827%
2025-08-21	0.265900	0.265900	0.214600	0.236900	-0.764%	1,243,401	+9.329%
2025-08-20	0.260000	0.260000	0.232600	0.238725	-4.966%	1,522,387	+8.493%
2025-08-19	0.265000	0.265000	0.249000	0.251200	-2.154%	1,863,842	+3.105%
2025-08-18	0.255000	0.275600	0.250000	0.256730	+0.187%	5,232,461	+0.884%
2025-08-15	0.270000	0.270000	0.247000	0.256250	+3.243%	2,223,449	+1.073%
2025-08-14	0.255000	0.257300	0.243350	0.248200	-1.897%	2,635,989	+4.351%
2025-08-13	0.290000	0.290000	0.250000	0.253000	-2.317%	2,645,127	+2.372%
2025-08-12	0.300000	0.300000	0.250000	0.259000	-8.286%	4,148,931	0.000%
2025-08-11	0.300000	0.333300	0.280500	0.282400	-5.725%	7,999,055	-8.286%
2025-08-08	0.340000	0.400000	0.280000	0.299550	-9.227%	8,191,574	-13.537%
2025-08-07	0.220200	0.330000	0.220200	0.330000	+47.321%	7,127,424	-21.515%
2025-08-06	0.240000	0.250000	0.224000	0.224000	-2.714%	1,215,039	+15.625%
2025-08-05	0.242000	0.244000	0.227800	0.230250	-3.942%	1,305,273	+12.486%
2025-08-04	0.250000	0.259000	0.228400	0.239700	+8.231%	1,436,942	+8.052%
2025-08-01	0.230000	0.235000	0.210000	0.221470	+0.668%	1,844,925	+16.946%
2025-07-31	0.250000	0.255000	0.220000	0.220000	-16.981%	3,142,537	+17.727%
2025-07-30	0.231300	0.297000	0.231300	0.265000	+0.760%	1,350,594	-2.264%
2025-07-29	0.270000	0.270000	0.250000	0.263000	-2.907%	1,187,210	-1.521%
2025-07-28	0.260000	0.280000	0.250000	0.270875	+4.183%	2,862,764	-4.384%
2025-07-25	0.240000	0.328900	0.240000	0.260000	-13.189%	1,577,651	-0.385%
2025-07-24	0.490000	0.490000	0.140000	0.299500	+19.800%	3,320,187	-13.523%
2025-07-21	0.330000	0.330000	0.233880	0.250000	-15.254%	4,545,947	+3.600%
2025-07-18	0.295000	0.320000	0.260000	0.295000	-1.585%	2,674,539	-12.203%
2025-07-17	0.330000	0.340000	0.285000	0.299750	-6.851%	3,924,192	-13.595%
2025-07-16	0.290000	0.369500	0.290000	0.321795	+14.927%	6,397,348	-19.514%
2025-07-15	0.220000	0.295000	0.210000	0.280000	+35.266%	6,841,099	-7.500%
2025-07-14	0.190000	0.208700	0.189000	0.207000	+9.235%	11,032,046	+25.121%
2025-07-11	0.180000	0.190000	0.180000	0.189500	+6.431%	2,214,390	+36.675%
2025-07-10	0.160000	0.180000	0.160000	0.178050	+12.761%	1,735,223	+45.465%
2025-07-09	0.167500	0.168000	0.157900	0.157900	-2.471%	615,753	+64.028%
2025-07-08	0.160000	0.166000	0.157500	0.161900	-1.407%	673,508	+59.975%
2025-07-07	0.162000	0.164600	0.161000	0.164210	-3.406%	497,585	+57.725%
2025-07-03	0.170000	0.179600	0.161000	0.170000	+4.874%	290,629	+52.353%
2025-07-02	0.185800	0.185800	0.161600	0.162100	-2.905%	631,030	+59.778%
2025-07-01	0.171250	0.171250	0.161500	0.166950	+2.992%	132,615	+55.136%
2025-06-30	0.144900	0.168000	0.144900	0.162100	-0.552%	412,213	+59.778%
2025-06-27	0.165000	0.170000	0.160000	0.163000	-4.118%	586,766	+58.896%
2025-06-26	0.181850	0.181850	0.162500	0.170000	0.000%	442,207	+52.353%
2025-06-25	0.165000	0.174950	0.165000	0.170000	0.000%	287,794	+52.353%
2025-06-24	0.179000	0.179000	0.165100	0.170000	-0.352%	427,735	+52.353%
2025-06-23	0.175000	0.175000	0.170000	0.170600	-4.426%	566,235	+51.817%
2025-06-20	0.175500	0.180000	0.175000	0.178500	+1.767%	189,573	+45.098%
2025-06-18	0.176000	0.182000	0.175000	0.175400	-0.228%	367,390	+47.662%
2025-06-17	0.200200	0.200200	0.175600	0.175800	-3.220%	1,037,060	+47.327%
2025-06-16	0.157700	0.188000	0.157700	0.181650	+2.051%	452,516	+42.582%
2025-06-13	0.198000	0.198000	0.175850	0.178000	-1.111%	346,033	+45.506%
2025-06-12	0.179000	0.182000	0.177300	0.180000	+2.447%	533,776	+43.889%
2025-06-11	0.197410	0.197410	0.175700	0.175700	-2.928%	396,028	+47.410%
2025-06-10	0.185000	0.185000	0.177000	0.181000	-0.135%	352,289	+43.094%
2025-06-09	0.177500	0.184800	0.175500	0.181245	+2.456%	313,153	+42.900%
2025-06-06	0.177500	0.184100	0.174500	0.176900	-5.502%	237,505	+46.410%
2025-06-05	0.190000	0.190000	0.172000	0.187200	-0.373%	983,456	+38.355%
2025-06-04	0.180000	0.188500	0.175000	0.187900	+2.259%	699,194	+37.839%
2025-06-03	0.185000	0.191125	0.177500	0.183750	+0.136%	501,036	+40.952%
2025-06-02	0.187500	0.187500	0.175000	0.183500	+6.562%	460,566	+41.144%
2025-05-30	0.184960	0.184960	0.148500	0.172200	+4.111%	818,595	+50.407%
2025-05-29	0.171000	0.171000	0.161300	0.165400	-2.649%	347,305	+56.590%
2025-05-28	0.167050	0.170000	0.164100	0.169900	+1.131%	451,176	+52.443%
2025-05-27	0.182800	0.185000	0.164500	0.168000	-1.264%	296,268	+54.167%
2025-05-23	0.171850	0.174000	0.165100	0.170150	+0.295%	210,815	+52.219%
2025-05-22	0.170000	0.173000	0.166000	0.169650	+0.254%	161,135	+52.667%
2025-05-21	0.175215	0.177900	0.164200	0.169220	-1.142%	293,362	+53.055%
2025-05-20	0.170250	0.177700	0.168800	0.171175	+2.072%	82,109	+51.307%
2025-05-19	0.175000	0.175000	0.164540	0.167700	-2.704%	451,206	+54.442%
2025-05-16	0.148500	0.182600	0.148500	0.172360	+5.419%	571,171	+50.267%
2025-05-15	0.175000	0.179900	0.161000	0.163500	-5.899%	851,836	+58.410%
2025-05-14	0.175500	0.178600	0.160000	0.173750	-2.552%	1,489,269	+49.065%
2025-05-13	0.200200	0.200200	0.161800	0.178300	-1.437%	286,229	+45.261%
2025-05-12	0.175000	0.184000	0.175000	0.180900	+0.500%	222,677	+43.173%
2025-05-09	0.184450	0.185000	0.179500	0.180000	-1.639%	626,336	+43.889%
2025-05-08	0.180000	0.194000	0.180000	0.183000	+0.771%	185,126	+41.530%
2025-05-07	0.185500	0.193000	0.181000	0.181600	-2.102%	129,777	+42.621%
2025-05-06	0.190000	0.194800	0.181000	0.185500	-2.368%	244,297	+39.623%
2025-05-05	0.187000	0.190000	0.175000	0.190000	+3.825%	166,429	+36.316%
2025-05-02	0.190000	0.190000	0.180000	0.183000	-0.813%	273,875	+41.530%
2025-05-01	0.188900	0.190000	0.180000	0.184500	-1.992%	691,410	+40.379%
2025-04-30	0.200000	0.200000	0.180100	0.188250	+2.427%	310,807	+37.583%
2025-04-29	0.185000	0.192500	0.182500	0.183790	-3.268%	168,567	+40.922%
2025-04-28	0.190250	0.192500	0.180600	0.190000	+2.426%	502,608	+36.316%
2025-04-25	0.200000	0.200000	0.180600	0.185500	-2.368%	386,534	+39.623%
2025-04-24	0.214500	0.214500	0.185100	0.190000	-2.564%	314,637	+36.316%
2025-04-23	0.166500	0.208900	0.166500	0.195000	+5.065%	500,135	+32.821%
2025-04-22	0.229900	0.229900	0.180200	0.185600	-10.338%	812,561	+39.547%
2025-04-21	0.215000	0.217400	0.201000	0.207000	-0.719%	1,119,240	+25.121%
2025-04-17	0.209000	0.214500	0.200500	0.208500	+4.354%	1,196,577	+24.221%
2025-04-16	0.190000	0.200000	0.187500	0.199800	+2.619%	905,856	+29.630%
2025-04-15	0.212300	0.212300	0.182500	0.194700	+3.289%	1,026,611	+33.025%
2025-04-14	0.180000	0.190000	0.175000	0.188500	+8.023%	1,353,361	+37.401%
2025-04-11	0.140400	0.180800	0.140400	0.174500	+5.758%	426,713	+48.424%
2025-04-10	0.199000	0.199000	0.165000	0.165000	-2.941%	512,757	+56.970%
2025-04-09	0.170000	0.187900	0.158500	0.170000	+4.938%	856,370	+52.353%
2025-04-08	0.159350	0.167000	0.159000	0.162000	+3.846%	361,226	+59.877%

.dark-mode .snJ8cK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snJ8cK{ color: #333333; background-color: white; border: 2px solid #333333; }ARRNFAMERICAN RARE EARTHS LTDstock OTC

ARRNF
AMERICAN RARE EARTHS LTD
stock OTC