Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Rare Earth, Inc. - Warrant (NQ:USARW)

1.570 -0.070 (-4.27%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 1.550 1.640 1.550 1.570 20,601 -0.07(-4.27%)
May 28, 2025 1.720 1.720 1.570 1.640 23,406 +0.00(+0.00%)
May 27, 2025 1.870 1.870 1.580 1.640 118,849 -0.04(-2.47%)
May 23, 2025 1.640 1.770 1.600 1.681 34,592 +0.04(+2.22%)
May 22, 2025 1.640 1.680 1.580 1.645 83,063 +0.17(+11.15%)
May 21, 2025 1.660 1.660 1.460 1.480 103,296 -0.17(-10.30%)
May 20, 2025 1.900 1.950 1.610 1.650 73,000 -0.17(-9.14%)
May 19, 2025 1.740 1.930 1.720 1.816 73,430 +0.08(+4.37%)
May 16, 2025 1.770 1.815 1.700 1.740 49,012 +0.06(+3.57%)
May 15, 2025 1.580 1.870 1.550 1.680 82,438 +0.15(+9.45%)
May 14, 2025 1.550 1.580 1.430 1.535 132,570 -0.06(-3.46%)
May 13, 2025 1.530 1.590 1.489 1.590 30,540 -0.01(-0.54%)
May 12, 2025 1.800 1.800 1.500 1.599 117,410 -0.17(-9.68%)
May 09, 2025 1.900 1.980 1.610 1.770 112,801 -0.08(-4.32%)
May 08, 2025 2.090 2.165 1.800 1.850 142,850 -0.24(-11.48%)
May 07, 2025 2.100 2.250 1.940 2.090 143,799 -0.03(-1.42%)
May 06, 2025 2.150 2.200 2.040 2.120 230,588 -0.08(-3.64%)
May 05, 2025 1.890 2.220 1.800 2.200 414,961 +0.35(+18.92%)
May 02, 2025 1.880 1.880 1.460 1.850 186,873 +0.26(+16.35%)
May 01, 2025 2.310 2.310 1.550 1.590 378,296 -0.41(-20.50%)
Apr 30, 2025 2.310 2.550 1.710 2.000 431,041 -0.73(-26.74%)
Apr 29, 2025 2.680 3.000 2.450 2.730 176,784 +0.22(+8.76%)
Apr 28, 2025 2.500 2.750 2.290 2.510 108,629 +0.22(+9.61%)
Apr 25, 2025 2.500 2.580 2.200 2.290 163,511 -0.21(-8.40%)
Apr 24, 2025 1.910 2.580 1.890 2.500 555,305 +0.70(+38.89%)
Apr 23, 2025 1.590 1.940 1.390 1.800 219,360 +0.22(+13.92%)
Apr 22, 2025 1.980 2.275 1.457 1.580 906,798 -0.40(-20.00%)
Apr 21, 2025 2.630 2.630 1.730 1.975 586,487 -0.85(-30.21%)
Apr 17, 2025 3.550 3.550 2.430 2.830 596,233 -0.47(-14.24%)
Apr 16, 2025 2.570 4.340 2.380 3.300 2,399,310 +1.10(+50.00%)
Apr 15, 2025 2.150 2.390 1.690 2.200 1,920,707 +0.35(+18.92%)
Apr 14, 2025 1.310 2.020 1.300 1.850 2,260,896 +0.66(+55.46%)
Apr 11, 2025 1.200 1.200 1.060 1.190 149,392 +0.03(+2.59%)
Apr 10, 2025 0.9000 1.180 0.9000 1.160 228,952 +0.24(+26.06%)
Apr 09, 2025 1.190 1.190 0.8704 0.9202 326,856 -0.18(-16.72%)
Apr 08, 2025 1.350 1.350 0.9212 1.105 447,980 -0.12(-10.16%)
Apr 07, 2025 0.9100 1.370 0.8000 1.230 618,197 +0.35(+39.77%)
Apr 04, 2025 1.070 1.300 0.8200 0.8800 759,560 +0.20(+29.41%)
Apr 03, 2025 0.7500 0.7500 0.6602 0.6800 67,584 -0.04(-6.21%)
Apr 02, 2025 0.7300 0.7778 0.7100 0.7250 54,091 +0.04(+6.54%)
Apr 01, 2025 0.7000 0.7700 0.6500 0.6805 209,428 +0.01(+1.55%)
Mar 31, 2025 0.6700 0.7005 0.6600 0.6701 101,839 -0.02(-2.88%)
Mar 28, 2025 0.7800 0.7900 0.6900 0.6900 86,053 -0.11(-13.75%)
Mar 27, 2025 0.7700 0.8390 0.7300 0.8000 127,345 +0.05(+6.67%)
Mar 26, 2025 0.8400 0.8435 0.7330 0.7500 157,179 -0.08(-10.18%)
Mar 25, 2025 0.9500 0.9500 0.8000 0.8350 255,181 -0.10(-11.17%)
Mar 24, 2025 1.130 1.130 0.9200 0.9400 250,562 -0.19(-16.81%)
Mar 21, 2025 1.300 1.300 1.050 1.130 105,388 -0.07(-5.83%)
Mar 20, 2025 1.350 1.350 1.080 1.200 217,637 -0.14(-10.45%)
Mar 19, 2025 1.590 1.600 1.130 1.340 167,730 -0.15(-10.07%)
Mar 18, 2025 1.380 1.700 1.300 1.490 252,124 +0.24(+19.20%)
Mar 17, 2025 1.550 1.830 1.210 1.250 346,901 -0.12(-9.09%)
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 following
Privacy Policy and Terms Of Service.