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 (%)
Nov 30, 2022 0.4175 0.4200 0.3905 0.4100 145,037 -0.01(-1.80%)
Nov 29, 2022 0.4300 0.4398 0.3905 0.4175 90,691 -0.02(-4.51%)
Nov 28, 2022 0.4300 0.4390 0.3905 0.4372 43,689 -0.00(-0.41%)
Nov 25, 2022 0.4395 0.4450 0.4300 0.4390 19,812 +0.00(+0.92%)
Nov 23, 2022 0.4350 0.4395 0.4305 0.4350 18,612 +0.00(+0.00%)
Nov 22, 2022 0.4500 0.4500 0.3905 0.4350 161,570 -0.01(-2.79%)
Nov 21, 2022 0.4010 0.4500 0.4010 0.4475 62,921 +0.03(+6.55%)
Nov 18, 2022 0.4160 0.4290 0.4030 0.4200 52,645 +0.02(+3.96%)
Nov 17, 2022 0.4315 0.4550 0.3800 0.4040 270,662 -0.01(-1.46%)
Nov 16, 2022 0.4205 0.4381 0.4050 0.4100 74,081 -0.03(-6.41%)
Nov 15, 2022 0.4400 0.4600 0.4205 0.4381 123,933 +0.01(+1.88%)
Nov 14, 2022 0.4400 0.4800 0.4230 0.4300 198,308 -0.03(-6.52%)
Nov 11, 2022 0.4535 0.4890 0.4400 0.4600 162,314 +0.01(+1.43%)
Nov 10, 2022 0.4740 0.4880 0.4505 0.4535 33,944 -0.02(-4.32%)
Nov 09, 2022 0.4455 0.4880 0.4455 0.4740 49,549 +0.02(+5.33%)
Nov 08, 2022 0.4570 0.4595 0.4420 0.4500 73,720 -0.01(-1.81%)
Nov 07, 2022 0.4600 0.4795 0.4500 0.4583 19,259 -0.00(-1.02%)
Nov 04, 2022 0.4655 0.4655 0.4550 0.4630 38,746 +0.00(+0.59%)
Nov 03, 2022 0.4505 0.4655 0.4400 0.4603 44,467 +0.00(+0.50%)
Nov 02, 2022 0.4555 0.4655 0.4405 0.4580 33,800 -0.00(-0.37%)
Nov 01, 2022 0.4400 0.4655 0.4400 0.4597 27,195 +0.01(+2.16%)
Oct 31, 2022 0.4655 0.4655 0.4400 0.4500 15,019 -0.02(-3.33%)
Oct 28, 2022 0.4610 0.4990 0.4205 0.4655 170,396 -0.02(-5.06%)
Oct 27, 2022 0.4700 0.4990 0.4700 0.4903 44,701 +0.01(+2.15%)
Oct 26, 2022 0.4788 0.4995 0.4700 0.4800 71,950 +0.00(+0.42%)
Oct 25, 2022 0.4655 0.4785 0.4655 0.4780 32,248 +0.01(+2.69%)
Oct 24, 2022 0.4593 0.4785 0.4255 0.4655 66,147 +0.02(+5.20%)
Oct 21, 2022 0.4371 0.4550 0.4300 0.4425 26,052 -0.01(-2.75%)
Oct 20, 2022 0.4640 0.4640 0.4371 0.4550 32,877 -0.01(-2.15%)
Oct 19, 2022 0.4300 0.4651 0.4201 0.4650 91,096 +0.04(+9.41%)
Oct 18, 2022 0.4300 0.4300 0.4106 0.4250 24,602 -0.00(-1.09%)
Oct 17, 2022 0.4210 0.4350 0.4010 0.4297 82,418 +0.01(+1.82%)
Oct 14, 2022 0.4495 0.4495 0.4205 0.4220 36,862 -0.03(-6.12%)
Oct 13, 2022 0.4100 0.4595 0.4000 0.4495 63,720 +0.03(+7.05%)
Oct 12, 2022 0.4560 0.4619 0.4100 0.4199 66,747 -0.03(-6.69%)
Oct 11, 2022 0.4405 0.4640 0.4405 0.4500 47,215 +0.01(+2.16%)
Oct 10, 2022 0.4495 0.4593 0.4355 0.4405 50,637 -0.00(-0.88%)
Oct 07, 2022 0.4355 0.4780 0.4355 0.4444 24,375 +0.01(+1.46%)
Oct 06, 2022 0.4300 0.4788 0.4300 0.4380 43,912 -0.05(-10.15%)
Oct 05, 2022 0.4410 0.4898 0.4405 0.4875 21,949 +0.03(+5.98%)
Oct 04, 2022 0.4250 0.4795 0.4250 0.4600 44,602 +0.02(+4.66%)
Oct 03, 2022 0.4100 0.4448 0.4100 0.4395 114,251 +0.03(+7.20%)
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%)
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.