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 (%)
Apr 28, 2023 0.2649 0.2715 0.2643 0.2700 23,990 +0.01(+1.93%)
Apr 27, 2023 0.2650 0.2650 0.2560 0.2649 64,278 -0.01(-1.89%)
Apr 26, 2023 0.2555 0.2703 0.2555 0.2700 24,482 +0.00(+0.00%)
Apr 25, 2023 0.2600 0.2775 0.2505 0.2700 41,078 -0.01(-1.82%)
Apr 24, 2023 0.2520 0.2800 0.2520 0.2750 141,621 -0.00(-0.72%)
Apr 21, 2023 0.2750 0.2800 0.2520 0.2770 112,871 -0.00(-0.18%)
Apr 20, 2023 0.2700 0.2800 0.2700 0.2775 51,553 +0.00(+0.18%)
Apr 19, 2023 0.2700 0.2790 0.2700 0.2770 62,787 +0.00(+0.00%)
Apr 18, 2023 0.2800 0.2800 0.2720 0.2770 268,628 -0.00(-1.07%)
Apr 17, 2023 0.2760 0.2850 0.2610 0.2800 151,480 +0.00(+0.00%)
Apr 14, 2023 0.2750 0.2800 0.2600 0.2800 72,181 +0.00(+0.90%)
Apr 13, 2023 0.2788 0.2800 0.2750 0.2775 157,377 -0.00(-0.89%)
Apr 12, 2023 0.2900 0.2900 0.2710 0.2800 92,832 +0.00(+0.00%)
Apr 11, 2023 0.2675 0.2800 0.2664 0.2800 196,301 +0.01(+1.82%)
Apr 10, 2023 0.2795 0.2795 0.2550 0.2750 17,505 +0.00(+0.00%)
Apr 06, 2023 0.2651 0.2800 0.2510 0.2750 192,218 +0.01(+2.61%)
Apr 05, 2023 0.2580 0.2870 0.2400 0.2680 57,192 +0.01(+3.08%)
Apr 04, 2023 0.2535 0.2869 0.2406 0.2600 195,464 -0.02(-7.14%)
Apr 03, 2023 0.2750 0.2800 0.2535 0.2800 45,988 +0.01(+1.82%)
Mar 31, 2023 0.2710 0.2800 0.2700 0.2750 73,731 +0.00(+1.59%)
Mar 30, 2023 0.2700 0.2790 0.2655 0.2707 45,772 -0.00(-0.92%)
Mar 29, 2023 0.2800 0.2890 0.2451 0.2732 285,718 -0.01(-4.14%)
Mar 28, 2023 0.2900 0.2900 0.2700 0.2850 96,354 -0.01(-1.72%)
Mar 27, 2023 0.2875 0.2900 0.2700 0.2900 44,744 +0.01(+3.09%)
Mar 24, 2023 0.3098 0.3100 0.2605 0.2813 89,033 -0.01(-3.00%)
Mar 23, 2023 0.2850 0.3100 0.2800 0.2900 74,957 +0.01(+2.11%)
Mar 22, 2023 0.2850 0.2900 0.2650 0.2840 244,200 -0.01(-4.70%)
Mar 21, 2023 0.3000 0.3134 0.2601 0.2980 294,182 -0.02(-6.14%)
Mar 20, 2023 0.3100 0.3250 0.3070 0.3175 52,313 -0.02(-5.67%)
Mar 17, 2023 0.3000 0.3400 0.3000 0.3366 44,810 +0.03(+8.58%)
Mar 16, 2023 0.3075 0.3100 0.2980 0.3100 98,440 +0.00(+0.65%)
Mar 15, 2023 0.3233 0.3263 0.3050 0.3080 44,641 -0.01(-3.75%)
Mar 14, 2023 0.3500 0.3500 0.3150 0.3200 31,200 +0.00(+0.00%)
Mar 13, 2023 0.3200 0.3400 0.3100 0.3200 47,802 -0.00(-0.31%)
Mar 10, 2023 0.3100 0.3500 0.3000 0.3210 166,430 -0.01(-1.53%)
Mar 09, 2023 0.3310 0.3480 0.3210 0.3260 72,834 -0.01(-1.51%)
Mar 08, 2023 0.3345 0.3345 0.3300 0.3310 47,768 -0.01(-2.36%)
Mar 07, 2023 0.3350 0.3400 0.3300 0.3390 39,977 +0.00(+0.44%)
Mar 06, 2023 0.3400 0.3500 0.3200 0.3375 58,202 -0.01(-3.30%)
Mar 03, 2023 0.3500 0.3500 0.3400 0.3490 76,155 +0.01(+1.45%)
Mar 02, 2023 0.3400 0.3500 0.3400 0.3440 23,108 +0.00(+1.18%)
Mar 01, 2023 0.3600 0.3600 0.3330 0.3400 34,947 +0.00(+0.29%)
Feb 28, 2023 0.3650 0.3675 0.3390 0.3390 263,109 -0.03(-7.76%)
Feb 27, 2023 0.3700 0.3800 0.3602 0.3675 66,536 -0.01(-1.87%)
Feb 24, 2023 0.3698 0.3790 0.3650 0.3745 24,370 +0.00(+0.40%)
Feb 23, 2023 0.3660 0.3824 0.3650 0.3730 22,252 +0.00(+0.00%)
Feb 22, 2023 0.3601 0.3730 0.3601 0.3730 8,807 +0.01(+3.58%)
Feb 21, 2023 0.3790 0.3790 0.3500 0.3601 116,171 -0.02(-4.48%)
Feb 17, 2023 0.3750 0.3790 0.3750 0.3770 17,571 -0.00(-0.53%)
Feb 16, 2023 0.3750 0.3790 0.3650 0.3790 43,882 +0.00(+1.07%)
Feb 15, 2023 0.3730 0.3800 0.3730 0.3750 34,519 +0.00(+0.67%)
Feb 14, 2023 0.3750 0.3800 0.3700 0.3725 39,138 -0.01(-1.32%)
Feb 13, 2023 0.3750 0.3800 0.3750 0.3775 11,448 +0.00(+0.67%)
Feb 10, 2023 0.4295 0.4295 0.3750 0.3750 55,984 +0.00(+0.00%)
Feb 09, 2023 0.3787 0.3900 0.3700 0.3750 104,372 -0.01(-1.32%)
Feb 08, 2023 0.3800 0.3800 0.3750 0.3800 481,861 +0.00(+0.00%)
Feb 07, 2023 0.3750 0.3800 0.3650 0.3800 43,338 +0.01(+2.70%)
Feb 06, 2023 0.3750 0.3800 0.3515 0.3700 46,503 -0.01(-2.63%)
Feb 03, 2023 0.3750 0.3800 0.3750 0.3800 69,503 +0.00(+0.34%)
Feb 02, 2023 0.3760 0.4000 0.3760 0.3787 143,297 -0.00(-0.03%)
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.