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 (%)
Dec 30, 2022 0.3740 0.4215 0.3740 0.3900 1,272,033 +0.02(+4.00%)
Dec 29, 2022 0.3560 0.3850 0.3560 0.3750 296,172 +0.01(+2.74%)
Dec 28, 2022 0.3604 0.3795 0.3600 0.3650 169,771 -0.02(-6.05%)
Dec 27, 2022 0.3995 0.3995 0.3601 0.3885 101,295 -0.00(-1.02%)
Dec 23, 2022 0.3625 0.4000 0.3625 0.3925 16,020 +0.00(+0.64%)
Dec 22, 2022 0.3755 0.4100 0.3602 0.3900 101,920 -0.01(-2.50%)
Dec 21, 2022 0.4150 0.4200 0.3800 0.4000 48,588 +0.00(+0.00%)
Dec 20, 2022 0.3900 0.4300 0.3780 0.4000 81,061 +0.01(+2.56%)
Dec 19, 2022 0.4005 0.4100 0.3760 0.3900 23,658 -0.02(-4.88%)
Dec 16, 2022 0.4000 0.4195 0.3640 0.4100 135,532 +0.00(+1.23%)
Dec 15, 2022 0.4033 0.4098 0.3965 0.4050 34,240 -0.01(-2.36%)
Dec 14, 2022 0.4288 0.4350 0.3981 0.4148 69,537 -0.01(-2.24%)
Dec 13, 2022 0.4375 0.4375 0.4195 0.4243 77,911 -0.01(-1.33%)
Dec 12, 2022 0.4100 0.4358 0.4100 0.4300 47,335 +0.02(+3.61%)
Dec 09, 2022 0.4250 0.4250 0.4055 0.4150 18,727 +0.00(+0.36%)
Dec 08, 2022 0.4350 0.4350 0.4000 0.4135 20,839 -0.02(-4.94%)
Dec 07, 2022 0.3800 0.4350 0.3710 0.4350 85,565 +0.03(+7.41%)
Dec 06, 2022 0.4000 0.4100 0.3750 0.4050 59,660 -0.01(-1.94%)
Dec 05, 2022 0.4300 0.4300 0.3970 0.4130 59,803 -0.02(-3.84%)
Dec 02, 2022 0.4000 0.4295 0.3930 0.4295 45,113 +0.03(+7.37%)
Dec 01, 2022 0.4000 0.4199 0.3950 0.4000 31,778 -0.01(-2.44%)
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%)
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.