American Rare Earths Ltd (OP:ARRNF)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.3000	0.3000	0.2820	0.2945	1,665,771	+0.01(+1.90%)
Jan 21, 2026	0.2960	0.2960	0.2660	0.2890	909,493	+0.01(+3.21%)
Jan 20, 2026	0.2850	0.2950	0.2759	0.2800	865,540	-0.01(-4.44%)
Jan 16, 2026	0.2896	0.2950	0.2800	0.2930	891,484	+0.01(+2.81%)
Jan 15, 2026	0.2900	0.2900	0.2700	0.2850	930,608	+0.00(+0.92%)
Jan 14, 2026	0.2850	0.2880	0.2600	0.2824	658,899	-0.00(-0.56%)
Jan 13, 2026	0.2901	0.3079	0.2703	0.2840	1,603,032	-0.01(-4.86%)
Jan 12, 2026	0.2998	0.3100	0.2900	0.2985	2,485,951	-0.00(-0.50%)
Jan 09, 2026	0.2698	0.3000	0.2331	0.3000	1,735,094	+0.04(+15.79%)
Jan 08, 2026	0.2998	0.2998	0.2591	0.2591	629,368	-0.01(-4.04%)
Jan 07, 2026	0.2650	0.2750	0.2591	0.2700	1,088,830	+0.01(+5.68%)
Jan 06, 2026	0.2600	0.2680	0.2205	0.2555	1,239,505	+0.00(+0.35%)
Jan 05, 2026	0.2160	0.2590	0.2160	0.2546	663,808	+0.01(+4.47%)
Jan 02, 2026	0.2200	0.2450	0.2135	0.2437	538,137	+0.03(+16.05%)
Dec 31, 2025	0.2080	0.2420	0.2080	0.2100	1,267,230	-0.01(-5.96%)
Dec 30, 2025	0.2061	0.2833	0.2061	0.2233	1,831,891	-0.01(-3.75%)
Dec 29, 2025	0.2670	0.2833	0.2250	0.2320	2,755,142	-0.02(-9.55%)
Dec 26, 2025	0.2415	0.2600	0.2370	0.2565	1,363,575	+0.01(+5.99%)
Dec 24, 2025	0.2500	0.2600	0.2400	0.2420	1,360,386	-0.01(-4.20%)
Dec 23, 2025	0.2765	0.2765	0.2500	0.2526	744,058	-0.01(-2.02%)
Dec 22, 2025	0.2765	0.2765	0.2537	0.2578	995,273	+0.00(+1.10%)
Dec 19, 2025	0.2351	0.2775	0.2351	0.2550	1,041,371	+0.03(+12.24%)
Dec 18, 2025	0.2380	0.2485	0.2272	0.2272	1,065,455	-0.01(-3.28%)
Dec 17, 2025	0.2400	0.2400	0.2320	0.2349	553,673	+0.00(+0.60%)
Dec 16, 2025	0.2380	0.2400	0.2300	0.2335	1,736,667	-0.00(-1.85%)
Dec 15, 2025	0.2450	0.2551	0.2306	0.2379	1,464,819	-0.01(-2.90%)
Dec 12, 2025	0.2540	0.2600	0.2431	0.2450	1,596,112	-0.01(-3.92%)
Dec 11, 2025	0.2600	0.2630	0.2541	0.2550	1,174,062	-0.01(-2.67%)
Dec 10, 2025	0.2600	0.2660	0.2600	0.2620	423,603	-0.00(-1.50%)
Dec 09, 2025	0.2797	0.2943	0.2353	0.2660	1,408,709	+0.00(+1.33%)
Dec 08, 2025	0.2700	0.2700	0.2600	0.2625	649,704	+0.00(+0.34%)
Dec 05, 2025	0.2618	0.2750	0.2600	0.2616	1,280,203	-0.01(-1.99%)
Dec 04, 2025	0.2693	0.2700	0.2585	0.2669	809,984	-0.00(-0.74%)
Dec 03, 2025	0.2664	0.2700	0.2561	0.2689	894,886	+0.00(+1.47%)
Dec 02, 2025	0.2588	0.2699	0.2541	0.2650	1,044,760	+0.01(+3.76%)
Dec 01, 2025	0.2600	0.2857	0.2554	0.2554	916,320	-0.01(-3.44%)
Nov 28, 2025	0.2800	0.2800	0.2527	0.2645	712,988	+0.00(+1.73%)
Nov 26, 2025	0.2719	0.2719	0.2550	0.2600	747,547	+0.00(+0.00%)
Nov 25, 2025	0.2512	0.2730	0.2512	0.2600	840,576	-0.00(-1.52%)
Nov 24, 2025	0.2700	0.2877	0.2560	0.2640	1,478,441	-0.00(-0.38%)
Nov 21, 2025	0.2800	0.2819	0.2505	0.2650	1,885,084	-0.01(-1.96%)
Nov 20, 2025	0.2970	0.3000	0.2700	0.2703	1,195,141	-0.03(-9.90%)
Nov 19, 2025	0.2941	0.3000	0.2724	0.3000	1,519,756	+0.02(+6.76%)
Nov 18, 2025	0.2625	0.2950	0.2625	0.2810	1,583,409	+0.00(+0.00%)
Nov 17, 2025	0.3018	0.3018	0.2800	0.2810	1,884,629	-0.03(-9.06%)
Nov 14, 2025	0.2830	0.3091	0.2650	0.3090	967,841	+0.03(+11.55%)
Nov 13, 2025	0.2900	0.3020	0.2448	0.2770	679,097	+0.00(+1.80%)
Nov 12, 2025	0.3080	0.3235	0.2720	0.2721	758,490	-0.04(-11.66%)
Nov 11, 2025	0.2980	0.3080	0.2810	0.3080	733,996	+0.01(+4.19%)
Nov 10, 2025	0.2932	0.3200	0.2900	0.2956	1,880,693	+0.02(+8.48%)
Nov 07, 2025	0.2690	0.2750	0.2500	0.2725	1,708,135	-0.01(-2.40%)
Nov 06, 2025	0.2851	0.2984	0.2792	0.2792	968,257	-0.00(-0.64%)
Nov 05, 2025	0.2826	0.2968	0.2750	0.2810	789,356	-0.01(-1.92%)
Nov 04, 2025	0.3200	0.3355	0.2810	0.2865	1,765,690	-0.01(-4.24%)

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.