TipRanks
Go Ultimate55% OFF

American Rare Earths (ARRNF) Historical Prices

ARRNF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.210.220.200.200.20-8.26%605,3051.05
Oct 29, 20260.200.250.200.220.22-4.80%292,9900.50
Oct 28, 20260.200.230.200.230.23+1.78%286,4780.49
Oct 27, 20260.220.230.200.230.23+1.35%891,2361.51
Oct 26, 20260.220.230.220.220.22-2.63%597,4681.02
Oct 23, 20260.230.240.230.230.23+0.44%274,3610.46
Oct 22, 20260.220.240.220.230.23-0.44%404,9260.69
Oct 21, 20260.230.250.220.230.23-0.87%597,6711.02
Oct 20, 20260.230.250.230.230.23-0.86%316,8980.54
Oct 19, 20260.270.270.230.230.23-3.73%371,2400.64
Oct 16, 20260.220.240.220.240.24+3.43%295,7510.51
Oct 15, 20260.230.240.230.230.23-0.43%366,4430.63
Oct 14, 20260.220.240.220.230.23-2.50%2,017,0023.59
Oct 13, 20260.280.280.230.240.24-3.23%360,0800.63
Oct 12, 20260.250.250.240.250.25+0.81%716,4781.28
Oct 09, 20260.240.250.240.250.25-1.20%417,3900.75
Oct 08, 20260.220.260.220.250.25+4.62%815,9131.45
Oct 07, 20260.240.240.230.240.24-1.65%696,8281.23
Oct 06, 20260.240.250.230.240.24-1.22%1,071,1301.90
Oct 05, 20260.240.260.240.250.25-5.77%686,6411.24
Oct 02, 20260.260.260.240.260.26+4.42%295,9580.53
Oct 01, 20260.250.260.240.250.25-3.86%871,6761.56
Sep 30, 20260.250.270.250.260.26+1.17%249,8380.45
Sep 29, 20260.280.280.260.260.26-1.54%292,1550.52
Sep 28, 20260.270.270.260.260.26+0.00%336,6720.60
Sep 25, 20260.260.270.260.260.26+1.56%277,5900.49
Sep 24, 20260.250.270.250.260.26-1.92%250,5360.43
Sep 23, 20260.260.270.260.260.26+0.38%273,8120.47
Sep 22, 20260.270.270.260.260.26-3.70%184,4600.31
Sep 21, 20260.250.270.250.270.27+8.87%938,9391.56
Sep 18, 20260.230.270.230.250.25-1.20%277,9870.45
Sep 17, 20260.260.260.250.250.25-2.33%233,3380.37
Sep 16, 20260.260.260.240.260.26+0.39%680,8301.08
Sep 15, 20260.260.260.250.260.26-0.78%514,6990.81
Sep 14, 20260.250.280.250.260.26-1.53%233,8890.36
Sep 11, 20260.270.270.260.260.26-2.96%374,5720.58
Sep 10, 20260.250.280.250.270.27+0.00%476,6770.73
Sep 09, 20260.250.280.250.270.27+0.75%640,6870.98
Sep 08, 20260.250.270.250.270.27+3.08%497,8290.76
Sep 07, 20260.260.270.260.260.26+0.00%00.00
Sep 04, 20260.260.270.260.260.26+1.56%697,6141.00
Sep 03, 20260.280.280.250.260.26-1.54%658,7400.92
Sep 02, 20260.250.270.250.260.26-1.89%795,5001.11
Sep 01, 20260.260.270.260.270.27-3.28%790,1891.08
Aug 31, 20260.250.280.250.270.27+0.37%543,0040.73
Aug 28, 20260.280.280.270.270.27-3.19%366,3700.48
Aug 27, 20260.280.290.280.280.28+0.00%1,100,3461.42
Aug 26, 20260.300.300.280.280.28+0.71%251,0620.32
Aug 25, 20260.280.290.270.280.28+0.00%578,6030.73
Aug 24, 20260.260.290.260.280.28+4.48%733,6140.91