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, 2021 0.8500 0.9100 0.8005 0.8962 265,133 +0.05(+5.44%)
Nov 29, 2021 0.8345 0.8900 0.8000 0.8500 351,852 +0.03(+3.66%)
Nov 26, 2021 0.8400 0.8500 0.7285 0.8200 250,295 -0.03(-3.53%)
Nov 24, 2021 0.8500 0.8700 0.7510 0.8500 416,935 -0.03(-3.41%)
Nov 23, 2021 0.9500 0.9500 0.7463 0.8800 1,327,682 -0.05(-5.43%)
Nov 22, 2021 0.9700 0.9895 0.8600 0.9305 273,260 -0.02(-2.57%)
Nov 19, 2021 0.9500 1.000 0.8601 0.9550 379,440 +0.01(+1.06%)
Nov 18, 2021 1.230 1.040 0.9450 0.9450 679,743 -0.26(-21.25%)
Nov 17, 2021 1.285 1.370 1.125 1.200 495,840 -0.10(-7.69%)
Nov 16, 2021 1.330 1.440 1.290 1.300 212,195 -0.02(-1.52%)
Nov 15, 2021 1.610 1.650 1.270 1.320 527,463 -0.25(-15.92%)
Nov 12, 2021 1.700 1.800 1.570 1.570 260,380 -0.15(-8.72%)
Nov 11, 2021 1.705 1.750 1.660 1.720 86,093 -0.04(-2.27%)
Nov 10, 2021 1.700 1.770 1.760 130,583 +0.08(+4.76%)
Nov 09, 2021 1.650 1.730 1.640 1.680 120,039 -0.02(-1.18%)
Nov 08, 2021 1.870 1.920 1.655 1.700 122,667 -0.12(-6.85%)
Nov 05, 2021 2.000 2.000 1.800 1.825 88,957 -0.17(-8.52%)
Nov 04, 2021 2.000 2.000 1.800 1.995 192,076 +0.10(+5.00%)
Nov 03, 2021 1.630 2.045 1.630 1.900 195,890 +0.29(+18.01%)
Nov 02, 2021 1.620 1.695 1.610 1.610 110,178 -0.03(-1.83%)
Nov 01, 2021 1.620 1.730 1.660 1.640 87,427 -0.02(-1.20%)
Oct 29, 2021 1.790 1.790 1.640 1.660 159,766 -0.05(-2.92%)
Oct 28, 2021 1.770 1.780 1.670 1.710 82,138 +0.03(+1.79%)
Oct 27, 2021 1.720 1.850 1.670 1.680 160,192 -0.06(-3.17%)
Oct 26, 2021 1.845 1.720 1.735 104,064 -0.06(-3.61%)
Oct 25, 2021 1.950 1.950 1.790 1.800 112,086 -0.09(-4.76%)
Oct 22, 2021 1.890 1.920 1.860 1.890 84,126 +0.01(+0.53%)
Oct 21, 2021 1.900 1.920 1.850 1.880 53,698 +0.03(+1.62%)
Oct 20, 2021 1.820 1.920 1.750 1.850 464,654 -0.13(-6.57%)
Oct 19, 2021 2.170 2.200 1.900 1.980 612,660 -0.19(-8.76%)
Oct 18, 2021 2.240 2.240 1.980 2.170 747,363 -0.33(-13.03%)
Oct 15, 2021 2.410 2.500 2.320 2.495 440,253 +0.10(+4.39%)
Oct 14, 2021 2.520 2.630 2.310 2.390 335,687 -0.16(-6.27%)
Oct 13, 2021 2.730 2.740 2.460 2.550 620,242 -0.08(-3.04%)
Oct 12, 2021 2.480 2.750 2.410 2.630 285,676 +0.17(+6.91%)
Oct 11, 2021 2.190 2.525 2.150 2.460 329,452 +0.27(+12.33%)
Oct 08, 2021 2.080 2.200 2.010 2.190 202,514 +0.08(+3.79%)
Oct 07, 2021 2.090 2.090 1.970 2.110 366,975 -0.04(-1.86%)
Oct 06, 2021 1.910 2.300 1.880 2.150 907,544 +0.24(+12.57%)
Oct 05, 2021 1.850 1.990 1.850 1.910 49,921 +0.05(+2.69%)
Oct 04, 2021 1.950 1.990 1.850 1.860 54,120 -0.09(-4.62%)
Oct 01, 2021 1.720 1.950 1.720 1.950 84,364 +0.24(+14.04%)
Sep 30, 2021 1.790 1.850 1.655 1.710 232,635 -0.12(-6.38%)
Sep 29, 2021 1.925 1.925 1.750 1.827 132,608 -0.09(-4.87%)
Sep 28, 2021 2.010 2.025 1.890 1.920 160,199 -0.07(-3.52%)
Sep 27, 2021 1.920 2.000 1.850 1.990 78,142 +0.08(+4.19%)
Sep 24, 2021 2.040 2.070 1.900 1.910 84,364 -0.08(-4.02%)
Sep 23, 2021 1.920 2.050 1.920 1.990 117,588 +0.01(+0.76%)
Sep 22, 2021 1.910 2.100 1.900 1.975 173,948 +0.04(+1.80%)
Sep 21, 2021 1.795 2.040 1.700 1.940 320,516 +0.22(+13.02%)
Sep 20, 2021 1.770 1.770 1.610 1.716 170,111 -0.05(-3.02%)
Sep 17, 2021 1.850 1.855 1.710 1.770 124,027 -0.04(-2.21%)
Sep 16, 2021 1.860 1.860 1.650 1.810 262,834 -0.03(-1.63%)
Sep 15, 2021 1.390 1.940 1.370 1.840 660,462 +0.45(+31.90%)
Sep 14, 2021 1.425 1.425 1.350 1.395 66,596 +0.01(+0.36%)
Sep 13, 2021 1.390 1.410 1.380 1.390 41,401 +0.01(+0.72%)
Sep 10, 2021 1.385 1.400 1.360 1.380 51,846 -0.02(-1.43%)
Sep 09, 2021 1.410 1.420 1.280 1.400 83,258 -0.01(-0.71%)
Sep 08, 2021 1.380 1.430 1.370 1.410 39,315 -0.02(-1.40%)
Sep 07, 2021 1.450 1.465 1.350 1.430 83,619 +0.02(+1.42%)
Sep 03, 2021 1.340 1.410 1.310 1.410 99,907 +0.08(+6.02%)
Sep 02, 2021 1.350 1.460 1.290 1.330 215,491 -0.02(-1.48%)
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.