ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,737.03
0.38%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. American Rare Earths Ltd (QX) (ARRNF)

  7. American Rare Earths Ltd (QX) (ARRNF) Historical

ARRNF American Rare Earths Ltd (QX)

0.197
0.00 (0.00%)
May 31 2024 - Closed
Delayed by 15 minutes

ARRNF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.197 0.00 0.00% 0.197 0.20 0.1911 152,807
May 30 2024 0.197 0.0055 2.87% 0.195 0.20 0.192 108,586
May 29 2024 0.1915 0.0005 0.26% 0.195 0.195 0.1908 282,231
May 28 2024 0.191 -0.023 -10.75% 0.21 0.21 0.19 315,879
May 24 2024 0.214 0.0024 1.13% 0.23 0.23 0.20 319,310
May 23 2024 0.2116 0.0001 0.05% 0.23 0.23 0.208 242,010
May 22 2024 0.2115 -0.00256 -1.20% 0.225 0.225 0.20 328,809
May 21 2024 0.21406 0.01406 7.03% 0.22 0.23 0.20 1,286,098
May 20 2024 0.20 0.0125 6.67% 0.19 0.205 0.187 682,508
May 17 2024 0.1875 -0.005 -2.60% 0.19 0.19 0.1805 99,068
May 16 2024 0.1925 0.0075 4.05% 0.181 0.195 0.181 43,449
May 15 2024 0.185 0.007 3.93% 0.177 0.195 0.177 111,583
May 14 2024 0.178 0.0005 0.28% 0.17 0.195 0.17 87,971
May 13 2024 0.1775 -0.0025 -1.39% 0.1675 0.195 0.1675 238,837
May 10 2024 0.18 0.0025 1.41% 0.18 0.18 0.1695 125,570
May 09 2024 0.1775 0.0025 1.43% 0.19 0.19 0.1706 450,107
May 08 2024 0.175 -0.0069 -3.79% 0.18 0.19 0.175 144,005
May 07 2024 0.1819 -0.0131 -6.72% 0.195 0.195 0.178 368,520
May 06 2024 0.195 0.012 6.56% 0.2013 0.2013 0.1775 279,057
May 03 2024 0.183 0.0045 2.52% 0.18 0.1879 0.17875 244,564
May 02 2024 0.1785 0.002 1.13% 0.18 0.185 0.1782 276,344
May 01 2024 0.1765 -0.0035 -1.94% 0.16 0.20 0.16 1,233,275
Apr 30 2024 0.18 -0.016 -8.16% 0.19 0.20 0.175 285,677
Apr 29 2024 0.196 -0.009 -4.39% 0.196 0.196 0.19 453,108
Apr 26 2024 0.205 0.0405 24.62% 0.205 0.215 0.19 1,827,834
Apr 25 2024 0.1645 -0.0075 -4.36% 0.172 0.178 0.1645 143,972
Apr 24 2024 0.172 0.002 1.18% 0.17 0.175 0.16 479,047
Apr 23 2024 0.17 -0.012 -6.59% 0.18 0.195 0.162 1,468,732
Apr 22 2024 0.182 -0.018 -9.00% 0.186 0.195 0.182 245,162
Apr 19 2024 0.20 0.01 5.26% 0.19 0.23 0.175 631,414
Apr 18 2024 0.19 0.003 1.60% 0.185 0.195 0.17 524,985
Apr 17 2024 0.187 0.007 3.89% 0.215 0.22 0.18 699,819
Apr 16 2024 0.18 -0.01 -5.26% 0.205 0.205 0.17 431,977
Apr 15 2024 0.19 0.00 0.00% 0.198 0.20 0.1801 712,648
Apr 12 2024 0.19 -0.04 -17.39% 0.23 0.23 0.19 1,007,852
Apr 11 2024 0.23 0.03 15.00% 0.20 0.23 0.20 1,262,841
Apr 10 2024 0.20 0.02 11.11% 0.19 0.20 0.185 1,232,003
Apr 09 2024 0.18 0.015 9.09% 0.181 0.19 0.1601 1,472,134
Apr 08 2024 0.165 0.0018 1.10% 0.1601 0.1848 0.15 2,970,854
Apr 05 2024 0.1632 0.0082 5.29% 0.1405 0.1664 0.1405 882,851
Apr 04 2024 0.155 0.0085 5.80% 0.1425 0.1645 0.1425 1,046,568
Apr 03 2024 0.1465 -0.0035 -2.33% 0.146 0.16 0.1419 442,305
Apr 02 2024 0.15 0.007 4.90% 0.15 0.15 0.145 571,210
Apr 01 2024 0.143 -0.01496 -9.47% 0.185 0.185 0.1321 7,684,205
Mar 28 2024 0.15796 0.00396 2.57% 0.155 0.1694 0.154 1,811,909
Mar 27 2024 0.154 -0.0011 -0.71% 0.16 0.17 0.15 2,065,186
Mar 26 2024 0.1551 -0.01734 -10.06% 0.175 0.175 0.15 4,312,292
Mar 25 2024 0.17244 -0.01956 -10.19% 0.20 0.20 0.1666 6,325,677
Mar 22 2024 0.192 -0.0037 -1.89% 0.1925 0.2024 0.19 1,673,163
Mar 21 2024 0.1957 -0.0045 -2.25% 0.20 0.201 0.1921 2,285,011
Mar 20 2024 0.2002 -0.0078 -3.75% 0.23 0.23 0.1931 937,237
Mar 19 2024 0.208 0.0054 2.67% 0.2026 0.208 0.193 1,063,121
Mar 18 2024 0.2026 -0.0024 -1.17% 0.1997 0.208 0.19635 1,516,500
Mar 15 2024 0.205 0.002 0.99% 0.20 0.21 0.197 604,016
Mar 14 2024 0.203 0.00695 3.55% 0.20 0.215 0.198 2,787,673
Mar 13 2024 0.19605 -0.00895 -4.37% 0.1775 0.205 0.1775 2,810,653
Mar 12 2024 0.205 0.01885 10.13% 0.2125 0.2125 0.1775 2,389,567
Mar 11 2024 0.18615 -0.01385 -6.93% 0.18 0.209 0.1775 880,372
Mar 08 2024 0.20 0.0066 3.41% 0.2078 0.2078 0.1936 527,023
Mar 07 2024 0.1934 -0.0136 -6.57% 0.2125 0.2125 0.19 1,567,806
Mar 06 2024 0.207 0.026 14.36% 0.202 0.21265 0.185 1,503,647
Mar 05 2024 0.181 -0.002 -1.09% 0.20 0.20 0.1775 2,335,946
Mar 04 2024 0.183 -0.009 -4.69% 0.193 0.20 0.171 3,912,240

Your Recent History

USOTC
ARRNF
American Rare Earths (QX)
LSE
XFFE
X$ Rate Sw 1c
BIT
UC8XW9
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved