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

Rare Element Resources Ltd (OP: REEMF )

0.1977 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 29, 2024 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 (%)
Sep 30, 2022 0.4313 0.4500 0.4000 0.4100 21,617 -0.04(-8.89%)
Sep 29, 2022 0.4595 0.4980 0.4060 0.4500 50,686 -0.01(-2.07%)
Sep 28, 2022 0.4105 0.4595 0.3601 0.4595 190,832 +0.04(+9.40%)
Sep 27, 2022 0.4100 0.4888 0.4065 0.4200 207,873 +0.01(+2.44%)
Sep 26, 2022 0.4150 0.4590 0.4000 0.4100 63,255 -0.03(-7.24%)
Sep 23, 2022 0.3750 0.4420 0.3650 0.4420 128,884 +0.04(+10.50%)
Sep 22, 2022 0.3755 0.4100 0.3610 0.4000 274,294 -0.01(-2.68%)
Sep 21, 2022 0.4290 0.4290 0.3613 0.4110 95,543 -0.01(-2.72%)
Sep 20, 2022 0.4198 0.4395 0.3905 0.4225 180,990 -0.02(-5.48%)
Sep 19, 2022 0.4740 0.5000 0.4060 0.4470 739,240 -0.06(-11.49%)
Sep 16, 2022 0.5008 0.5155 0.5000 0.5050 215,119 -0.00(-0.08%)
Sep 15, 2022 0.5205 0.5295 0.5007 0.5054 52,813 -0.02(-3.79%)
Sep 14, 2022 0.5200 0.5395 0.5100 0.5253 85,768 -0.00(-0.85%)
Sep 13, 2022 0.5250 0.5393 0.5005 0.5298 88,060 -0.01(-1.69%)
Sep 12, 2022 0.6600 0.6600 0.5250 0.5389 51,189 -0.00(-0.44%)
Sep 09, 2022 0.5355 0.5595 0.5140 0.5413 64,179 +0.02(+4.10%)
Sep 08, 2022 0.5290 0.5378 0.5020 0.5200 78,785 -0.01(-1.98%)
Sep 07, 2022 0.5135 0.5790 0.5005 0.5305 104,137 +0.01(+1.82%)
Sep 06, 2022 0.5010 0.5500 0.5010 0.5210 48,869 -0.03(-5.27%)
Sep 02, 2022 0.5695 0.5795 0.5095 0.5500 93,301 -0.00(-0.60%)
Sep 01, 2022 0.5305 0.5795 0.5255 0.5533 37,735 +0.00(+0.60%)
Aug 31, 2022 0.5410 0.5800 0.5004 0.5500 151,563 -0.01(-1.70%)
Aug 30, 2022 0.5900 0.6138 0.5401 0.5595 91,286 -0.03(-5.33%)
Aug 29, 2022 0.6120 0.6189 0.5900 0.5910 41,081 -0.02(-3.11%)
Aug 26, 2022 0.6975 0.6975 0.5905 0.6100 95,492 -0.04(-6.15%)
Aug 25, 2022 0.5962 0.7185 0.5962 0.6500 169,271 +0.05(+8.33%)
Aug 24, 2022 0.7490 0.7490 0.5213 0.6000 639,535 -0.09(-13.67%)
Aug 23, 2022 0.8098 0.8432 0.6950 0.6950 257,666 -0.11(-13.13%)
Aug 22, 2022 0.8510 0.8600 0.7851 0.8000 151,799 -0.05(-5.88%)
Aug 19, 2022 0.8011 0.8500 0.7902 0.8500 106,496 +0.00(+0.12%)
Aug 18, 2022 0.8110 0.8490 0.7805 0.8490 135,595 +0.06(+7.33%)
Aug 17, 2022 0.8085 0.8295 0.7706 0.7910 172,134 -0.01(-1.71%)
Aug 16, 2022 0.8095 0.8095 0.7380 0.8048 58,811 +0.00(+0.31%)
Aug 15, 2022 0.8140 0.8140 0.7710 0.8023 49,345 -0.00(-0.52%)
Aug 12, 2022 0.7200 0.8390 0.7200 0.8065 79,428 +0.09(+12.80%)
Aug 11, 2022 0.7350 0.7350 0.7011 0.7150 73,418 -0.01(-1.38%)
Aug 10, 2022 0.8095 0.8095 0.7011 0.7250 138,452 -0.07(-9.32%)
Aug 09, 2022 0.8000 0.8202 0.7403 0.7995 43,936 +0.02(+2.50%)
Aug 08, 2022 0.8183 0.8495 0.7605 0.7800 193,712 -0.02(-2.19%)
Aug 05, 2022 0.7700 0.8141 0.7000 0.7975 100,555 +0.01(+0.95%)
Aug 04, 2022 0.6990 0.7900 0.6830 0.7900 133,950 +0.09(+13.02%)
Aug 03, 2022 0.6990 0.6990 0.6705 0.6990 33,396 +0.02(+2.72%)
Aug 02, 2022 0.6900 0.6995 0.6800 0.6805 94,710 +0.00(+0.00%)
Aug 01, 2022 0.6995 0.6995 0.6805 0.6805 63,235 -0.02(-2.72%)
Jul 29, 2022 0.6800 0.7045 0.6800 0.6995 119,710 +0.00(+0.17%)
Jul 28, 2022 0.6911 0.7380 0.6890 0.6983 57,624 -0.01(-0.88%)
Jul 27, 2022 0.7190 0.7800 0.6800 0.7045 141,379 -0.03(-4.15%)
Jul 26, 2022 0.7900 0.7900 0.7180 0.7350 106,901 -0.03(-3.29%)
Jul 25, 2022 0.7390 0.8000 0.7300 0.7600 147,880 +0.05(+6.34%)
Jul 22, 2022 0.6895 0.7498 0.6500 0.7147 114,417 +0.07(+11.67%)
Jul 21, 2022 0.5000 0.6500 0.5000 0.6400 93,362 +0.13(+25.49%)
Jul 20, 2022 0.5395 0.5395 0.5005 0.5100 42,643 +0.00(+0.95%)
Jul 19, 2022 0.5075 0.5195 0.4921 0.5052 64,802 -0.01(-1.90%)
Jul 18, 2022 0.4700 0.5150 0.4605 0.5150 51,322 +0.05(+9.57%)
Jul 15, 2022 0.5000 0.5000 0.4700 0.4700 144,812 -0.03(-6.00%)
Jul 14, 2022 0.4877 0.5265 0.4805 0.5000 83,249 +0.01(+2.04%)
Jul 13, 2022 0.4905 0.5480 0.4800 0.4900 194,218 -0.02(-3.16%)
Jul 12, 2022 0.4820 0.5100 0.4820 0.5060 22,949 +0.01(+1.16%)
Jul 11, 2022 0.5415 0.5600 0.4900 0.5002 81,171 -0.05(-8.41%)
Jul 08, 2022 0.5001 0.5700 0.5001 0.5461 61,690 -0.04(-7.05%)
Jul 07, 2022 0.5520 0.5995 0.5100 0.5875 65,036 +0.05(+8.80%)
Jul 06, 2022 0.5405 0.5754 0.5015 0.5400 64,152 -0.01(-1.82%)
Jul 05, 2022 0.6100 0.6100 0.5405 0.5500 85,184 -0.07(-10.93%)
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.