American Rare Earths Limited (AMRRY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 10.50 | 11.05 | 10.50 | 11.00 | 11.00 | 6,036 |
| 03 July 2024 | 11.00 | 14.40 | 10.60 | 11.00 | 11.00 | 15,859 |
| 02 July 2024 | 10.50 | 10.91 | 10.20 | 10.20 | 10.20 | 11,025 |
| 01 July 2024 | 10.49 | 12.35 | 9.70 | 10.40 | 10.40 | 42,362 |
| 28 June 2024 | 10.00 | 11.47 | 9.00 | 9.25 | 9.25 | 20,189 |
| 27 June 2024 | 8.53 | 9.40 | 8.53 | 8.96 | 8.96 | 9,008 |
| 26 June 2024 | 10.50 | 10.50 | 8.05 | 8.15 | 8.15 | 3,501 |
| 25 June 2024 | 8.69 | 9.04 | 8.05 | 9.04 | 9.04 | 3,110 |
| 24 June 2024 | 8.00 | 9.08 | 8.00 | 8.69 | 8.69 | 10,007 |
| 21 June 2024 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 1,826 |
| 20 June 2024 | 8.25 | 9.05 | 8.05 | 8.13 | 8.13 | 6,434 |
| 18 June 2024 | 8.38 | 8.38 | 8.09 | 8.24 | 8.24 | 789 |
| 17 June 2024 | 8.50 | 8.85 | 8.25 | 8.25 | 8.25 | 4,178 |
| 14 June 2024 | 8.00 | 9.00 | 8.00 | 8.25 | 8.25 | 2,689 |
| 13 June 2024 | 8.50 | 8.50 | 7.88 | 7.89 | 7.89 | 6,977 |
| 12 June 2024 | 8.01 | 8.50 | 8.01 | 8.01 | 8.01 | 1,188 |
| 11 June 2024 | 8.25 | 9.01 | 8.00 | 9.01 | 9.01 | 1,568 |
| 10 June 2024 | 8.05 | 9.01 | 8.05 | 9.01 | 9.01 | 2,396 |
| 07 June 2024 | 9.04 | 9.04 | 8.00 | 8.26 | 8.26 | 7,208 |
| 06 June 2024 | 8.70 | 9.21 | 8.70 | 9.21 | 9.21 | 2,066 |
| 05 June 2024 | 9.00 | 9.00 | 8.55 | 8.70 | 8.70 | 2,719 |
| 04 June 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 342 |
| 03 June 2024 | 10.39 | 10.39 | 8.51 | 9.00 | 9.00 | 1,365 |
| 31 May 2024 | 10.04 | 10.04 | 9.21 | 9.21 | 9.21 | 1,341 |
| 30 May 2024 | 10.64 | 10.64 | 9.98 | 9.98 | 9.98 | 421 |
| 29 May 2024 | 9.50 | 10.65 | 9.50 | 9.50 | 9.50 | 671 |
| 28 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 432 |
| 24 May 2024 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 4,259 |
| 23 May 2024 | 10.70 | 10.70 | 9.25 | 10.60 | 10.60 | 5,096 |
| 22 May 2024 | 11.00 | 11.00 | 9.40 | 10.70 | 10.70 | 3,097 |
| 21 May 2024 | 10.52 | 11.00 | 9.50 | 10.45 | 10.45 | 14,181 |
| 20 May 2024 | 10.00 | 10.41 | 9.43 | 9.70 | 9.70 | 23,916 |
| 17 May 2024 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 1,519 |
| 16 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 571 |
| 15 May 2024 | 9.38 | 9.38 | 9.00 | 9.00 | 9.00 | 1,615 |
| 14 May 2024 | 9.01 | 9.05 | 9.00 | 9.00 | 9.00 | 8,300 |
| 13 May 2024 | 8.50 | 9.00 | 8.39 | 9.00 | 9.00 | 750 |
| 10 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 566 |
| 09 May 2024 | 8.29 | 8.39 | 8.25 | 8.39 | 8.39 | 688 |
| 08 May 2024 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | 4,587 |
| 07 May 2024 | 9.95 | 9.95 | 8.30 | 9.01 | 9.01 | 1,351 |
| 06 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 817 |
| 03 May 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 735 |
| 02 May 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 01 May 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 252 |
| 30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 Apr 2024 | 10.50 | 10.50 | 8.25 | 8.25 | 8.25 | 1,338 |
| 26 Apr 2024 | 10.20 | 10.50 | 9.50 | 10.50 | 10.50 | 1,533 |
| 25 Apr 2024 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | 1,000 |
| 24 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 331 |
| 23 Apr 2024 | 8.91 | 10.00 | 8.91 | 10.00 | 10.00 | 917 |
| 22 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 19 Apr 2024 | 9.50 | 9.75 | 8.93 | 8.95 | 8.95 | 4,340 |
| 18 Apr 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 204 |
| 17 Apr 2024 | 9.01 | 10.50 | 8.75 | 10.50 | 10.50 | 1,379 |
| 16 Apr 2024 | 9.15 | 9.25 | 9.00 | 9.00 | 9.00 | 451 |
| 15 Apr 2024 | 11.00 | 11.00 | 9.32 | 10.50 | 10.50 | 1,237 |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,904 |
| 11 Apr 2024 | 9.75 | 10.93 | 9.75 | 10.93 | 10.93 | 4,002 |
| 10 Apr 2024 | 9.40 | 9.74 | 9.16 | 9.74 | 9.74 | 2,015 |
| 09 Apr 2024 | 9.00 | 9.95 | 8.75 | 9.00 | 9.00 | 3,632 |
| 08 Apr 2024 | 8.50 | 8.50 | 7.65 | 8.00 | 8.00 | 8,191 |
| 05 Apr 2024 | 7.55 | 8.00 | 7.32 | 7.60 | 7.60 | 9,385 |
| 04 Apr 2024 | 7.75 | 8.00 | 7.55 | 7.55 | 7.55 | 8,742 |
| 03 Apr 2024 | 8.00 | 8.21 | 7.75 | 7.75 | 7.75 | 2,623 |
| 02 Apr 2024 | 7.25 | 7.76 | 7.25 | 7.75 | 7.75 | 753 |
| 01 Apr 2024 | 7.94 | 7.94 | 7.00 | 7.00 | 7.00 | 14,838 |
| 28 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 383 |
| 27 Mar 2024 | 7.67 | 8.00 | 7.67 | 7.75 | 7.75 | 1,383 |
| 26 Mar 2024 | 8.00 | 8.33 | 7.20 | 7.89 | 7.89 | 12,103 |
| 25 Mar 2024 | 9.38 | 9.38 | 8.75 | 8.75 | 8.75 | 5,975 |
| 22 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 21 Mar 2024 | 9.75 | 10.48 | 9.38 | 9.38 | 9.38 | 8,523 |
| 20 Mar 2024 | 9.95 | 9.95 | 9.28 | 9.30 | 9.30 | 1,877 |
| 19 Mar 2024 | 9.70 | 10.16 | 9.60 | 9.75 | 9.75 | 6,727 |
| 18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 8,444 |
| 15 Mar 2024 | 9.68 | 10.50 | 9.68 | 10.50 | 10.50 | 735 |
| 14 Mar 2024 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 1,445 |
| 13 Mar 2024 | 9.60 | 10.24 | 9.52 | 9.52 | 9.52 | 4,450 |
| 12 Mar 2024 | 9.10 | 9.80 | 9.10 | 9.80 | 9.80 | 4,403 |
| 11 Mar 2024 | 9.25 | 10.92 | 9.25 | 9.98 | 9.98 | 1,196 |
| 08 Mar 2024 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 993 |
| 07 Mar 2024 | 9.75 | 9.90 | 9.52 | 9.60 | 9.60 | 4,797 |
| 06 Mar 2024 | 9.80 | 10.65 | 9.80 | 10.00 | 10.00 | 3,657 |
| 05 Mar 2024 | 9.86 | 9.86 | 9.07 | 9.07 | 9.07 | 1,265 |
| 04 Mar 2024 | 9.80 | 9.86 | 9.50 | 9.50 | 9.50 | 3,675 |
| 01 Mar 2024 | 9.00 | 9.66 | 8.90 | 9.65 | 9.65 | 5,122 |
| 29 Feb 2024 | 8.81 | 9.20 | 8.00 | 9.20 | 9.20 | 10,406 |
| 28 Feb 2024 | 8.35 | 9.20 | 8.35 | 9.20 | 9.20 | 6,380 |
| 27 Feb 2024 | 8.11 | 8.80 | 8.00 | 8.35 | 8.35 | 26,088 |
| 26 Feb 2024 | 10.68 | 10.68 | 9.00 | 9.00 | 9.00 | 31,686 |
| 23 Feb 2024 | 12.50 | 12.50 | 10.00 | 10.67 | 10.67 | 26,959 |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 Feb 2024 | 14.98 | 15.10 | 14.00 | 14.60 | 14.60 | 21,462 |
| 16 Feb 2024 | 12.50 | 14.50 | 12.25 | 14.40 | 14.40 | 49,355 |
| 15 Feb 2024 | 10.75 | 12.00 | 10.49 | 11.00 | 11.00 | 36,480 |
| 14 Feb 2024 | 9.90 | 11.75 | 9.90 | 10.10 | 10.10 | 14,893 |
| 13 Feb 2024 | 12.25 | 12.25 | 9.48 | 9.48 | 9.48 | 28,219 |
| 12 Feb 2024 | 8.00 | 16.73 | 8.00 | 11.43 | 11.43 | 63,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.