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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 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%)
Sep 01, 2023 0.5600 0.6495 0.5600 0.6200 58,770 +0.06(+10.71%)
Aug 31, 2023 0.6150 0.6150 0.5590 0.5600 41,506 -0.05(-8.94%)
Aug 30, 2023 0.5510 0.6150 0.5510 0.6150 116,023 +0.06(+11.62%)
Aug 29, 2023 0.5320 0.5740 0.5251 0.5510 66,685 +0.01(+2.04%)
Aug 28, 2023 0.5105 0.5702 0.5105 0.5400 66,564 -0.01(-0.92%)
Aug 25, 2023 0.5700 0.5850 0.5300 0.5450 78,866 -0.04(-6.44%)
Aug 24, 2023 0.5760 0.6170 0.5640 0.5825 33,983 -0.02(-2.92%)
Aug 23, 2023 0.6020 0.6170 0.5580 0.6000 28,550 -0.02(-3.07%)
Aug 22, 2023 0.5830 0.6300 0.5580 0.6190 26,741 +0.01(+1.48%)
Aug 21, 2023 0.5650 0.6100 0.5320 0.6100 111,671 +0.05(+9.42%)
Aug 18, 2023 0.5750 0.6200 0.5350 0.5575 101,883 -0.03(-5.51%)
Aug 17, 2023 0.6000 0.6000 0.5350 0.5900 224,564 -0.02(-3.28%)
Aug 16, 2023 0.6110 0.6500 0.6000 0.6100 73,844 -0.00(-0.16%)
Aug 15, 2023 0.7000 0.7095 0.6110 0.6110 126,910 -0.10(-13.47%)
Aug 14, 2023 0.7600 0.7600 0.6600 0.7061 55,694 -0.04(-5.85%)
Aug 11, 2023 0.6975 0.7700 0.6850 0.7500 106,897 +0.05(+7.14%)
Aug 10, 2023 0.7450 0.7550 0.6810 0.7000 79,508 -0.04(-4.76%)
Aug 09, 2023 0.7250 0.7750 0.7150 0.7350 97,740 +0.01(+0.68%)
Aug 08, 2023 0.8100 0.8100 0.7100 0.7300 121,736 -0.08(-9.88%)
Aug 07, 2023 0.7205 0.8240 0.7205 0.8100 125,602 +0.08(+11.46%)
Aug 04, 2023 0.7395 0.7890 0.7200 0.7267 101,370 +0.01(+1.64%)
Aug 03, 2023 0.7705 0.7990 0.6905 0.7150 235,518 -0.08(-10.51%)
Aug 02, 2023 0.7660 0.8250 0.7520 0.7990 154,855 +0.04(+5.83%)
Aug 01, 2023 0.8372 0.8840 0.7050 0.7550 402,866 -0.09(-11.05%)
Jul 31, 2023 0.6055 0.8488 0.6055 0.8488 435,883 +0.17(+25.28%)
Jul 28, 2023 0.6195 0.6900 0.5900 0.6775 118,963 +0.14(+25.93%)
Jul 27, 2023 0.6695 0.6949 0.5370 0.5380 117,923 -0.09(-14.60%)
Jul 26, 2023 0.7000 0.7000 0.6200 0.6300 119,238 -0.07(-9.74%)
Jul 25, 2023 0.6970 0.6980 0.6490 0.6980 131,652 +0.07(+10.79%)
Jul 24, 2023 0.5753 0.6310 0.5510 0.6300 126,932 +0.08(+14.55%)
Jul 21, 2023 0.5100 0.5500 0.5050 0.5500 62,630 +0.04(+7.84%)
Jul 20, 2023 0.4680 0.5300 0.4680 0.5100 56,465 -0.00(-0.49%)
Jul 19, 2023 0.6030 0.6300 0.4654 0.5125 377,796 -0.11(-17.34%)
Jul 18, 2023 0.6375 0.6500 0.6153 0.6200 62,564 +0.02(+2.65%)
Jul 17, 2023 0.5900 0.6050 0.5900 0.6040 191,663 +0.00(+0.67%)
Jul 14, 2023 0.6600 0.6700 0.5510 0.6000 206,097 -0.04(-6.25%)
Jul 13, 2023 0.6500 0.6900 0.5900 0.6400 313,719 -0.01(-0.78%)
Jul 12, 2023 0.7800 0.7945 0.5700 0.6450 488,205 -0.10(-13.31%)
Jul 11, 2023 0.8700 0.9890 0.6800 0.7440 1,337,591 -0.13(-14.48%)
Jul 10, 2023 0.6111 0.9000 0.6111 0.8700 703,915 +0.25(+40.32%)
Jul 07, 2023 0.6150 0.6300 0.5800 0.6200 335,076 +0.01(+0.81%)
Jul 06, 2023 0.6050 0.6399 0.5540 0.6150 541,255 +0.01(+0.84%)
Jul 05, 2023 0.3974 0.6820 0.3800 0.6099 1,398,821 +0.23(+60.50%)
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.