Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	0.2270	0.2530	0.2200	0.2319	465,612	+0.01(+2.61%)
Mar 31, 2026	0.2189	0.2300	0.2100	0.2260	529,252	+0.01(+5.12%)
Mar 30, 2026	0.2117	0.2237	0.2100	0.2150	518,783	-0.00(-0.23%)
Mar 27, 2026	0.2170	0.2300	0.2102	0.2155	811,565	-0.00(-2.05%)
Mar 26, 2026	0.2136	0.2400	0.2136	0.2200	702,128	-0.02(-6.66%)
Mar 25, 2026	0.2230	0.2419	0.2200	0.2357	894,444	+0.02(+8.57%)
Mar 24, 2026	0.2250	0.2300	0.2100	0.2171	692,211	-0.01(-2.43%)
Mar 23, 2026	0.2265	0.2300	0.2174	0.2225	699,176	+0.00(+1.04%)
Mar 20, 2026	0.2350	0.2400	0.2202	0.2202	660,224	-0.01(-4.01%)
Mar 19, 2026	0.2450	0.2453	0.2200	0.2294	2,892,424	-0.02(-7.91%)
Mar 18, 2026	0.2558	0.2565	0.2450	0.2491	418,049	-0.00(-0.36%)
Mar 17, 2026	0.2500	0.2778	0.2460	0.2500	584,070	+0.00(+0.00%)
Mar 16, 2026	0.2295	0.2600	0.2295	0.2500	799,021	-0.01(-3.44%)
Mar 13, 2026	0.2664	0.2670	0.2558	0.2589	517,137	-0.01(-2.30%)
Mar 12, 2026	0.2950	0.2950	0.2550	0.2650	481,680	+0.00(+0.26%)
Mar 11, 2026	0.2600	0.2833	0.2500	0.2643	865,390	+0.01(+3.65%)
Mar 10, 2026	0.2450	0.2625	0.2400	0.2550	446,795	+0.01(+2.00%)
Mar 09, 2026	0.2367	0.2500	0.2360	0.2500	1,632,973	-0.02(-5.66%)
Mar 06, 2026	0.2592	0.2727	0.2462	0.2650	458,953	+0.00(+1.07%)
Mar 05, 2026	0.2530	0.2640	0.2525	0.2622	453,635	+0.01(+2.30%)
Mar 04, 2026	0.2604	0.2650	0.2260	0.2563	534,127	+0.00(+0.87%)
Mar 03, 2026	0.2650	0.2670	0.2500	0.2541	693,920	-0.01(-3.46%)
Mar 02, 2026	0.2652	0.2670	0.2251	0.2632	1,173,350	+0.01(+3.22%)
Feb 27, 2026	0.2500	0.2664	0.2500	0.2550	1,139,564	-0.00(-0.43%)
Feb 26, 2026	0.2670	0.2670	0.2500	0.2561	1,244,670	-0.01(-2.92%)
Feb 25, 2026	0.2385	0.2725	0.2385	0.2638	268,110	-0.00(-0.45%)
Feb 24, 2026	0.2700	0.2755	0.2500	0.2650	453,622	-0.00(-1.60%)
Feb 23, 2026	0.2700	0.2700	0.2567	0.2693	483,406	+0.00(+1.24%)
Feb 20, 2026	0.2700	0.2700	0.2600	0.2660	1,172,324	+0.01(+2.11%)
Feb 19, 2026	0.2702	0.2705	0.2601	0.2605	469,751	-0.01(-4.86%)
Feb 18, 2026	0.2650	0.2800	0.2650	0.2738	352,025	-0.00(-0.94%)
Feb 17, 2026	0.2800	0.2829	0.2650	0.2764	786,546	-0.00(-1.25%)
Feb 13, 2026	0.2750	0.2847	0.2700	0.2799	818,260	+0.00(+0.97%)
Feb 12, 2026	0.2551	0.2981	0.2551	0.2772	777,025	-0.01(-2.43%)
Feb 11, 2026	0.3000	0.3000	0.2809	0.2841	643,330	-0.01(-2.87%)
Feb 10, 2026	0.2538	0.3161	0.2538	0.2925	277,395	-0.00(-0.85%)
Feb 09, 2026	0.2950	0.2989	0.2807	0.2950	840,563	+0.01(+1.72%)
Feb 06, 2026	0.2950	0.3000	0.2790	0.2900	1,049,843	+0.01(+1.75%)
Feb 05, 2026	0.3050	0.3100	0.2850	0.2850	1,309,701	-0.02(-6.56%)
Feb 04, 2026	0.3200	0.3500	0.2900	0.3050	1,023,942	+0.00(+1.03%)
Feb 03, 2026	0.2855	0.3222	0.2855	0.3019	931,910	+0.02(+5.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

American Rare Earths Ltd (OP:ARRNF)

Historical Prices

Information