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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 0.6487 0.6487 0.6100 0.6175 38,113 +0.01(+1.23%)
Jun 30, 2022 0.5095 0.6200 0.4640 0.6100 298,429 +0.11(+20.84%)
Jun 29, 2022 0.4905 0.5153 0.4500 0.5048 203,007 +0.00(+0.96%)
Jun 28, 2022 0.4900 0.5400 0.4900 0.5000 22,427 -0.04(-7.41%)
Jun 27, 2022 0.5700 0.5700 0.4900 0.5400 114,267 -0.02(-2.70%)
Jun 24, 2022 0.4705 0.5830 0.4680 0.5550 302,116 +0.03(+4.72%)
Jun 23, 2022 0.5822 0.6099 0.5100 0.5300 401,669 -0.05(-9.40%)
Jun 22, 2022 0.6350 0.6350 0.5836 0.5850 112,015 -0.04(-6.85%)
Jun 21, 2022 0.6395 0.6700 0.6005 0.6280 181,594 -0.01(-1.80%)
Jun 17, 2022 0.6395 0.6395 0.5800 0.6395 181,098 +0.01(+1.51%)
Jun 16, 2022 0.6688 0.6688 0.6300 0.6300 88,990 -0.02(-3.09%)
Jun 15, 2022 0.6400 0.6689 0.6400 0.6501 63,475 +0.00(+0.06%)
Jun 14, 2022 0.6885 0.6885 0.6100 0.6497 128,221 -0.04(-5.64%)
Jun 13, 2022 0.7600 0.7711 0.6000 0.6885 247,342 -0.10(-12.85%)
Jun 10, 2022 0.8000 0.8000 0.7605 0.7900 181,791 -0.02(-2.14%)
Jun 09, 2022 0.8395 0.8395 0.8000 0.8073 20,565 -0.03(-3.84%)
Jun 08, 2022 0.8005 0.8395 0.7954 0.8395 105,780 +0.01(+1.17%)
Jun 07, 2022 0.7900 0.8395 0.7900 0.8298 76,520 +0.02(+2.44%)
Jun 06, 2022 0.8405 0.8600 0.8000 0.8100 110,251 -0.04(-4.71%)
Jun 03, 2022 0.8700 0.8798 0.8400 0.8500 157,174 -0.02(-2.30%)
Jun 02, 2022 0.8705 0.8900 0.8653 0.8700 62,639 -0.00(-0.11%)
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.