Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1620 -0.0080 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.130 1.160 1.110 1.135 50,362 -0.00(-0.44%)
Feb 25, 2022 1.110 1.170 1.110 1.140 105,098 +0.05(+4.59%)
Feb 24, 2022 1.140 1.150 1.030 1.090 264,020 -0.06(-5.22%)
Feb 23, 2022 1.130 1.220 1.130 1.150 74,765 +0.00(+0.00%)
Feb 22, 2022 1.200 1.260 1.130 1.150 128,357 -0.07(-5.35%)
Feb 18, 2022 1.215 0 -0.02(-2.02%)
Feb 17, 2022 1.220 1.290 1.200 1.240 71,881 -0.02(-1.59%)
Feb 16, 2022 1.300 1.300 1.150 1.260 72,982 +0.04(+3.70%)
Feb 15, 2022 1.200 1.290 1.150 1.215 132,068 +0.01(+0.41%)
Feb 14, 2022 1.220 1.250 1.200 1.210 99,693 -0.04(-3.20%)
Feb 11, 2022 1.295 1.295 1.220 1.250 101,786 -0.02(-1.57%)
Feb 10, 2022 1.220 1.300 1.220 1.270 124,622 +0.02(+1.60%)
Feb 09, 2022 1.290 1.290 1.140 1.250 81,667 +0.00(+0.00%)
Feb 08, 2022 1.240 1.250 1.210 1.250 48,899 +0.04(+3.31%)
Feb 07, 2022 1.225 1.250 1.150 1.210 87,476 -0.02(-1.63%)
Feb 04, 2022 1.300 1.320 1.130 1.230 160,697 -0.05(-3.90%)
Feb 03, 2022 1.330 1.210 1.280 138,771 -0.05(-3.77%)
Feb 02, 2022 1.230 1.350 1.230 1.330 84,819 +0.08(+6.40%)
Feb 01, 2022 1.220 1.250 1.210 1.250 130,655 +0.00(+0.00%)
Jan 31, 2022 1.220 1.250 1.160 1.250 94,583 +0.03(+2.46%)
Jan 28, 2022 1.140 1.230 1.130 1.220 123,021 +0.06(+5.17%)
Jan 27, 2022 1.330 1.360 1.130 1.160 134,740 -0.07(-5.69%)
Jan 26, 2022 1.340 1.390 1.150 1.230 247,121 -0.08(-6.11%)
Jan 25, 2022 1.230 1.340 1.120 1.310 153,545 +0.08(+6.50%)
Jan 24, 2022 1.300 1.305 1.140 1.230 252,096 -0.08(-6.11%)
Jan 21, 2022 1.455 1.460 1.270 1.310 766,645 -0.19(-12.96%)
Jan 20, 2022 1.650 1.650 1.450 1.505 255,058 -0.02(-0.99%)
Jan 19, 2022 1.600 1.640 1.510 1.520 319,053 -0.08(-5.00%)
Jan 18, 2022 1.710 1.750 1.590 1.600 177,296 -0.07(-4.19%)
Jan 14, 2022 1.670 0 +0.04(+2.45%)
Jan 13, 2022 1.660 1.750 1.630 1.630 116,379 -0.03(-1.81%)
Jan 12, 2022 1.810 1.820 1.650 1.660 203,326 -0.15(-8.29%)
Jan 11, 2022 1.610 1.840 1.600 1.810 236,091 +0.13(+7.74%)
Jan 10, 2022 1.870 1.960 1.600 1.680 373,806 -0.18(-9.68%)
Jan 07, 2022 1.820 1.910 1.700 1.860 632,788 +0.04(+2.20%)
Jan 06, 2022 1.600 1.850 1.540 1.820 753,298 +0.18(+10.64%)
Jan 05, 2022 1.390 1.680 1.390 1.645 683,687 +0.23(+15.85%)
Jan 04, 2022 1.220 1.470 1.220 1.420 410,390 +0.18(+14.98%)
Jan 03, 2022 1.270 1.300 1.210 1.235 534,713 -0.01(-1.20%)
Dec 31, 2021 1.250 1.270 1.200 1.250 163,175 +0.00(+0.00%)
Dec 30, 2021 1.200 1.270 1.160 1.250 235,400 +0.07(+5.93%)
Dec 29, 2021 1.160 1.220 1.150 1.180 217,614 -0.02(-1.67%)
Dec 28, 2021 1.150 1.270 1.120 1.200 475,886 +0.03(+2.56%)
Dec 27, 2021 1.050 1.300 0.9500 1.170 1,566,197 +0.14(+13.21%)
Dec 23, 2021 1.170 1.180 1.030 1.034 192,812 -0.14(-11.67%)
Dec 22, 2021 1.130 1.190 1.040 1.170 146,251 -0.02(-1.68%)
Dec 21, 2021 1.050 1.200 1.030 1.190 176,620 +0.10(+9.18%)
Dec 20, 2021 1.190 1.190 0.9310 1.090 165,303 -0.03(-2.69%)
Dec 17, 2021 0.8900 1.120 0.8560 1.120 325,388 +0.23(+25.84%)
Dec 16, 2021 0.8700 0.9200 0.8600 0.8900 60,470 -0.01(-1.11%)
Dec 15, 2021 0.9400 0.9895 0.8500 0.9000 143,903 -0.06(-6.25%)
Dec 14, 2021 0.9330 0.9900 0.9030 0.9600 66,407 -0.01(-0.93%)
Dec 13, 2021 0.9200 0.9700 0.8800 0.9690 228,530 +0.05(+5.33%)
Dec 10, 2021 0.9500 1.000 0.9005 0.9200 321,049 -0.02(-2.13%)
Dec 09, 2021 0.8135 0.9999 0.8135 0.9400 329,462 +0.11(+13.25%)
Dec 08, 2021 0.9051 1.000 0.8100 0.8300 1,072,643 -0.08(-8.44%)
Dec 07, 2021 1.150 1.250 0.9065 0.9065 1,041,899 -0.29(-24.46%)
Dec 06, 2021 1.100 1.260 1.090 1.200 822,014 +0.17(+16.50%)
Dec 03, 2021 1.000 1.140 0.9400 1.030 256,057 +0.01(+0.68%)
Dec 02, 2021 1.240 1.280 0.9607 1.023 860,808 -0.19(-15.94%)
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.