American Rare Earths Limited AMRRY
9.56 USD +0.08 (+0.84%)
Regular-session close
9.15 Day range 9.56
9.00 52-week range 17.55
- YTD
- -15.77%
- 1 year
- -32.49%
AMRRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.15 | 9.56 | 9.15 | 9.56 | +0.08 | +0.84% | 1,000 |
| Nov 12, 2026 | 9.29 | 9.48 | 9.29 | 9.48 | -0.36 | -3.66% | 500 |
| Nov 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.30 | 10.30 | 9.81 | 9.84 | -0.21 | -2.09% | 900 |
| Nov 9, 2026 | 9.81 | 10.20 | 9.81 | 10.05 | -0.30 | -2.90% | 2,100 |
| Nov 6, 2026 | 10.02 | 10.35 | 10.02 | 10.35 | +0.22 | +2.17% | 2,000 |
| Nov 5, 2026 | 10.65 | 10.65 | 10.04 | 10.13 | +0.13 | +1.30% | 3,000 |
| Nov 4, 2026 | 10.28 | 10.28 | 10.00 | 10.00 | 0.00 | 0.00% | 2,000 |
| Nov 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.02 | -0.20% | 200 |
| Nov 2, 2026 | 9.52 | 10.10 | 9.31 | 10.02 | +0.52 | +5.47% | 4,800 |
| Oct 30, 2026 | 9.94 | 9.94 | 9.33 | 9.50 | -1.60 | -14.41% | 9,800 |
| Oct 29, 2026 | 11.32 | 11.32 | 11.00 | 11.10 | -0.75 | -6.33% | 900 |
| Oct 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | +0.35 | +3.04% | 100 |
| Oct 27, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 0.00 | 0.00% | 700 |
| Oct 26, 2026 | 11.71 | 11.87 | 11.50 | 11.50 | -0.70 | -5.74% | 1,300 |
| Oct 23, 2026 | 11.87 | 12.20 | 11.87 | 12.20 | -0.15 | -1.21% | 400 |
| Oct 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.35 | -2.76% | 400 |
| Oct 21, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | +0.63 | +5.22% | 400 |
| Oct 20, 2026 | 11.51 | 12.07 | 11.51 | 12.07 | +0.06 | +0.50% | 1,000 |
| Oct 19, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | -0.11 | -0.91% | 800 |
| Oct 16, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 12.44 | 12.44 | 11.95 | 12.12 | +0.26 | +2.19% | 900 |
| Oct 14, 2026 | 12.13 | 12.13 | 11.60 | 11.86 | -0.27 | -2.23% | 33,200 |
| Oct 13, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 12.00 | 12.13 | 11.85 | 12.13 | +0.13 | +1.08% | 30,700 |
| Oct 8, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 0.00 | 0.00% | 5,600 |
| Oct 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.05 | +0.42% | 400 |
| Oct 6, 2026 | 11.80 | 11.95 | 11.80 | 11.95 | -0.05 | -0.42% | 2,500 |
| Oct 5, 2026 | 10.65 | 12.25 | 10.65 | 12.00 | -0.48 | -3.85% | 1,800 |
| Oct 2, 2026 | 12.21 | 12.50 | 12.21 | 12.48 | +0.28 | +2.30% | 1,000 |
| Oct 1, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | -0.50 | -3.94% | 2,100 |
| Sep 30, 2026 | 13.11 | 13.11 | 12.58 | 12.70 | +0.40 | +3.25% | 1,900 |
| Sep 29, 2026 | 11.90 | 12.72 | 11.90 | 12.30 | -0.41 | -3.23% | 3,700 |
| Sep 28, 2026 | 13.50 | 13.50 | 12.71 | 12.71 | -0.63 | -4.72% | 4,400 |
| Sep 25, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | +0.06 | +0.45% | 200 |
| Sep 24, 2026 | 13.00 | 13.28 | 13.00 | 13.28 | -0.22 | -1.63% | 2,500 |
| Sep 23, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | +0.53 | +4.09% | 700 |
| Sep 22, 2026 | 13.36 | 13.36 | 11.75 | 12.97 | -0.13 | -0.99% | 2,300 |
| Sep 21, 2026 | 11.80 | 13.10 | 11.80 | 13.10 | +1.10 | +9.17% | 5,200 |
| Sep 18, 2026 | 12.09 | 12.58 | 12.00 | 12.00 | -0.09 | -0.74% | 2,800 |
| Sep 17, 2026 | 12.25 | 12.30 | 12.05 | 12.09 | -0.18 | -1.47% | 4,600 |
| Sep 16, 2026 | 12.00 | 12.69 | 12.00 | 12.27 | -0.14 | -1.13% | 12,300 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.00 | 12.41 | -0.54 | -4.17% | 6,300 |
| Sep 14, 2026 | 12.88 | 12.95 | 12.88 | 12.95 | +0.01 | +0.08% | 700 |
| Sep 11, 2026 | 13.00 | 13.21 | 12.64 | 12.94 | +0.12 | +0.94% | 3,000 |
| Sep 10, 2026 | 12.80 | 13.07 | 12.50 | 12.82 | -0.05 | -0.39% | 8,200 |
| Sep 9, 2026 | 12.98 | 13.34 | 12.87 | 12.87 | -0.28 | -2.13% | 4,700 |
| Sep 8, 2026 | 13.00 | 13.15 | 13.00 | 13.15 | +0.07 | +0.54% | 2,300 |
| Sep 4, 2026 | 13.03 | 13.25 | 13.03 | 13.08 | +0.21 | +1.63% | 7,600 |
| Sep 3, 2026 | 13.03 | 13.20 | 12.84 | 12.87 | -0.53 | -3.96% | 3,200 |
| Sep 2, 2026 | 13.23 | 13.51 | 12.98 | 13.40 | +0.12 | +0.90% | 11,600 |
| Sep 1, 2026 | 12.65 | 13.53 | 12.64 | 13.28 | +0.28 | +2.15% | 16,400 |
| Aug 31, 2026 | 13.65 | 13.65 | 12.89 | 13.00 | -0.73 | -5.32% | 11,400 |
| Aug 28, 2026 | 13.77 | 13.77 | 13.73 | 13.73 | -0.29 | -2.07% | 2,500 |
| Aug 27, 2026 | 13.65 | 14.02 | 13.65 | 14.02 | -0.18 | -1.27% | 5,900 |
| Aug 26, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | -0.37 | -2.54% | 1,300 |
| Aug 25, 2026 | 14.51 | 14.57 | 14.20 | 14.57 | +0.70 | +5.05% | 3,700 |
| Aug 24, 2026 | 14.00 | 14.18 | 13.46 | 13.87 | +0.67 | +5.08% | 1,300 |
| Aug 21, 2026 | 14.10 | 14.10 | 12.78 | 13.20 | -0.44 | -3.23% | 25,800 |
| Aug 20, 2026 | 13.52 | 13.65 | 13.29 | 13.64 | +0.04 | +0.29% | 1,500 |
| Aug 19, 2026 | 14.45 | 14.45 | 13.40 | 13.60 | +0.53 | +4.06% | 18,200 |
| Aug 18, 2026 | 13.65 | 13.65 | 12.86 | 13.07 | +0.17 | +1.32% | 9,300 |
| Aug 17, 2026 | 12.75 | 12.94 | 12.51 | 12.90 | +0.68 | +5.56% | 11,200 |
| Aug 14, 2026 | 11.98 | 12.64 | 11.98 | 12.22 | -0.24 | -1.93% | 8,600 |
65 days, newest first. Daily bars as drawn on the AMRRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.