American Rare Earths(DE:1BHA)
€0.170.00 (-1.14%)
DE:1BHA
American Rare Earths historical prices
€0.17
At close:0.00 (-1.14%)
American Rare Earths (1BHA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 0 | 0.00 |
| Nov 09, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 500 | 0.15 |
| Nov 06, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 0 | 0.00 |
| Nov 05, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +6.32% | 10,500 | 3.31 |
| Nov 04, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 500 | 0.16 |
| Nov 03, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +1.73% | 0 | 0.00 |
| Nov 02, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | +4.22% | 1,000 | 0.31 |
| Oct 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -10.27% | 2,000 | 0.63 |
| Oct 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.15% | 1,000 | 0.32 |
| Oct 28, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -13.06% | 6,500 | 2.12 |
| Oct 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +11.00% | 500 | 0.16 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 0 | 0.00 |
| Oct 23, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -0.88% | 500 | 0.16 |
| Oct 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +11.82% | 250 | 0.08 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +1.50% | 0 | 0.00 |
| Oct 20, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 250 | 0.08 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +4.59% | 0 | 0.00 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.71% | 0 | 0.00 |
| Oct 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +12.12% | 16,000 | 5.57 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 0 | 0.00 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.87% | 0 | 0.00 |
| Oct 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +15.54% | 750 | 0.26 |
| Oct 09, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 0 | 0.00 |
| Oct 08, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.94% | 0 | 0.00 |
| Oct 07, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -7.73% | 250 | 0.09 |
| Oct 06, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +9.45% | 250 | 0.09 |
| Oct 05, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.07% | 0 | 0.00 |
| Oct 02, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | +6.47% | 250 | 0.08 |
| Oct 01, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -12.99% | 0 | 0.00 |
| Sep 30, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.55% | 1,250 | 0.41 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +10.00% | 500 | 0.16 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.45% | 250 | 0.08 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.68% | 0 | 0.00 |
| Sep 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -1.22% | 250 | 0.08 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +6.99% | 5,869 | 1.84 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +1.78% | 60,000 | 26.84 |
| Sep 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +3.69% | 250 | 0.11 |
| Sep 18, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 4,000 | 1.81 |
| Sep 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.36% | 500 | 0.17 |
| Sep 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +1.38% | 250 | 0.07 |
| Sep 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.11% | 500 | 0.14 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +5.63% | 250 | 0.07 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.33% | 0 | 0.00 |
| Sep 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | +5.63% | 500 | 0.14 |
| Sep 09, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -8.97% | 400 | 0.11 |
| Sep 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 610 | 0.17 |
| Sep 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +1.74% | 500 | 0.14 |
| Sep 04, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.86% | 250 | 0.07 |
| Sep 03, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.69% | 250 | 0.07 |
| Sep 02, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | +11.85% | 500 | 0.11 |
