Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1649 -0.0051 (-3.00%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.4375 0.4375 0.4301 0.4310 15,360 -0.00(-1.03%)
Nov 29, 2023 0.4105 0.4397 0.4105 0.4355 29,885 +0.02(+3.67%)
Nov 28, 2023 0.4205 0.4400 0.4200 0.4201 65,220 -0.03(-7.47%)
Nov 27, 2023 0.4549 0.4549 0.4205 0.4540 61,882 -0.00(-0.22%)
Nov 24, 2023 0.4450 0.4550 0.4325 0.4550 15,380 +0.02(+3.41%)
Nov 22, 2023 0.4362 0.4525 0.4300 0.4400 223,564 +0.00(+0.11%)
Nov 21, 2023 0.4525 0.4540 0.4200 0.4395 46,982 -0.01(-2.33%)
Nov 20, 2023 0.4525 0.4550 0.4350 0.4500 64,434 +0.01(+2.27%)
Nov 17, 2023 0.4020 0.4525 0.4020 0.4400 66,155 +0.01(+2.92%)
Nov 16, 2023 0.4410 0.4600 0.4025 0.4275 171,180 +0.00(+0.00%)
Nov 15, 2023 0.4450 0.4565 0.4050 0.4275 91,247 +0.01(+1.54%)
Nov 14, 2023 0.4415 0.4500 0.4005 0.4210 23,918 -0.01(-3.00%)
Nov 13, 2023 0.4005 0.4488 0.4005 0.4340 22,062 +0.02(+5.78%)
Nov 10, 2023 0.4250 0.4550 0.4005 0.4103 65,552 -0.01(-3.46%)
Nov 09, 2023 0.4300 0.4395 0.4000 0.4250 84,856 -0.01(-1.28%)
Nov 08, 2023 0.4400 0.4495 0.4305 0.4305 22,197 -0.02(-4.33%)
Nov 07, 2023 0.4880 0.4880 0.4200 0.4500 178,886 -0.00(-0.13%)
Nov 06, 2023 0.4506 0.4880 0.4506 0.4506 40,639 -0.02(-3.68%)
Nov 03, 2023 0.4700 0.4880 0.4506 0.4678 8,118 -0.00(-0.47%)
Nov 02, 2023 0.4750 0.4750 0.4600 0.4700 10,810 +0.00(+0.00%)
Nov 01, 2023 0.4693 0.4750 0.4506 0.4700 34,987 -0.01(-1.05%)
Oct 31, 2023 0.4397 0.5005 0.4367 0.4750 138,009 +0.04(+9.20%)
Oct 30, 2023 0.4350 0.4500 0.4307 0.4350 33,665 +0.00(+0.00%)
Oct 27, 2023 0.4320 0.4598 0.4307 0.4350 62,515 -0.01(-1.38%)
Oct 26, 2023 0.4301 0.4588 0.4301 0.4411 24,515 +0.00(+0.02%)
Oct 25, 2023 0.4897 0.4897 0.4211 0.4410 166,016 -0.05(-9.94%)
Oct 24, 2023 0.4805 0.4950 0.4805 0.4897 18,166 -0.02(-3.03%)
Oct 23, 2023 0.4905 0.5095 0.4805 0.5050 36,811 +0.01(+1.67%)
Oct 20, 2023 0.5000 0.5100 0.4950 0.4967 58,669 -0.01(-1.64%)
Oct 19, 2023 0.4900 0.5100 0.4900 0.5050 20,257 +0.02(+3.06%)
Oct 18, 2023 0.4928 0.5020 0.4805 0.4900 33,805 +0.00(+0.51%)
Oct 17, 2023 0.5000 0.5100 0.4805 0.4875 13,747 +0.01(+1.46%)
Oct 16, 2023 0.4805 0.5086 0.4805 0.4805 10,031 -0.02(-3.90%)
Oct 13, 2023 0.5000 0.5100 0.4800 0.5000 76,076 -0.01(-1.96%)
Oct 12, 2023 0.5000 0.5101 0.4840 0.5100 36,002 +0.01(+2.00%)
Oct 11, 2023 0.4825 0.5101 0.4825 0.5000 27,655 +0.02(+3.61%)
Oct 10, 2023 0.4825 0.5050 0.4825 0.4826 37,405 -0.01(-2.27%)
Oct 09, 2023 0.4750 0.5198 0.4750 0.4938 75,599 -0.03(-5.94%)
Oct 06, 2023 0.5150 0.5250 0.5100 0.5250 11,761 +0.02(+2.94%)
Oct 05, 2023 0.5492 0.5492 0.5100 0.5100 42,347 +0.00(+0.00%)
Oct 04, 2023 0.4750 0.5250 0.4750 0.5100 39,410 +0.02(+3.03%)
Oct 03, 2023 0.5100 0.5100 0.4733 0.4950 29,921 -0.01(-1.00%)
Oct 02, 2023 0.4725 0.5470 0.4725 0.5000 41,686 +0.02(+3.09%)
Sep 29, 2023 0.4950 0.5000 0.4725 0.4850 52,795 -0.02(-3.48%)
Sep 28, 2023 0.5100 0.5100 0.4954 0.5025 81,564 -0.01(-1.47%)
Sep 27, 2023 0.5251 0.5350 0.5000 0.5100 198,664 -0.03(-5.10%)
Sep 26, 2023 0.5300 0.5450 0.5300 0.5374 59,080 -0.01(-1.39%)
Sep 25, 2023 0.5300 0.5500 0.5250 0.5450 25,235 +0.01(+0.93%)
Sep 22, 2023 0.5450 0.5500 0.5400 0.5400 32,002 -0.01(-0.92%)
Sep 21, 2023 0.5430 0.5600 0.5400 0.5450 45,580 +0.00(+0.37%)
Sep 20, 2023 0.5745 0.5797 0.5430 0.5430 88,197 -0.03(-4.74%)
Sep 19, 2023 0.5700 0.5800 0.5601 0.5700 21,958 -0.02(-2.56%)
Sep 18, 2023 0.5601 0.5950 0.5601 0.5850 23,099 +0.01(+0.88%)
Sep 15, 2023 0.5999 0.5999 0.5601 0.5799 25,850 +0.02(+3.37%)
Sep 14, 2023 0.5601 0.5999 0.5601 0.5610 25,123 +0.00(+0.14%)
Sep 13, 2023 0.5600 0.5775 0.5600 0.5602 31,015 -0.01(-1.72%)
Sep 12, 2023 0.6100 0.6100 0.5600 0.5700 166,933 -0.05(-8.21%)
Sep 11, 2023 0.6300 0.6400 0.6100 0.6210 34,339 +0.00(+0.16%)
Sep 08, 2023 0.5850 0.6300 0.5700 0.6200 68,663 +0.03(+4.91%)
Sep 07, 2023 0.5860 0.6195 0.5750 0.5910 49,273 +0.01(+0.85%)
Sep 06, 2023 0.6100 0.6129 0.5860 0.5860 12,777 -0.02(-2.98%)
Sep 05, 2023 0.5735 0.6197 0.5670 0.6040 52,236 -0.02(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.