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

Rare Element Resources Ltd (OP: REEMF )

0.1900 -0.0089 (-4.47%)
Streaming Delayed Price Updated: 1:29 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 (%)
May 31, 2023 0.2520 0.2600 0.2510 0.2555 33,297 +0.00(+1.87%)
May 30, 2023 0.2500 0.2625 0.2404 0.2508 66,981 -0.02(-5.96%)
May 26, 2023 0.2608 0.2675 0.2600 0.2667 53,666 +0.01(+2.58%)
May 25, 2023 0.2700 0.2700 0.2515 0.2600 77,214 -0.01(-3.60%)
May 24, 2023 0.2700 0.2700 0.2620 0.2697 55,826 -0.00(-0.11%)
May 23, 2023 0.2725 0.2725 0.2650 0.2700 24,158 -0.00(-0.92%)
May 22, 2023 0.2710 0.2799 0.2676 0.2725 139,243 +0.00(+0.93%)
May 19, 2023 0.2730 0.2740 0.2700 0.2700 20,764 -0.01(-2.53%)
May 18, 2023 0.2722 0.2799 0.2722 0.2770 32,705 -0.00(-0.18%)
May 17, 2023 0.2700 0.2800 0.2650 0.2775 51,074 +0.01(+2.78%)
May 16, 2023 0.2750 0.2800 0.2700 0.2700 73,703 -0.01(-1.82%)
May 15, 2023 0.2720 0.2800 0.2640 0.2750 79,949 -0.01(-1.79%)
May 12, 2023 0.2799 0.2800 0.2711 0.2800 105,917 +0.00(+0.04%)
May 11, 2023 0.2849 0.2849 0.2700 0.2799 101,290 +0.00(+0.00%)
May 10, 2023 0.2800 0.2800 0.2750 0.2799 116,321 +0.00(+0.32%)
May 09, 2023 0.2705 0.2800 0.2705 0.2790 89,672 +0.00(+0.40%)
May 08, 2023 0.2600 0.2779 0.2600 0.2779 26,932 +0.01(+3.31%)
May 05, 2023 0.2630 0.2779 0.2560 0.2690 112,353 +0.00(+1.13%)
May 04, 2023 0.2700 0.2700 0.2630 0.2660 22,013 -0.00(-1.41%)
May 03, 2023 0.2650 0.2698 0.2600 0.2698 21,592 +0.00(+1.81%)
May 02, 2023 0.2785 0.2785 0.2650 0.2650 13,720 -0.01(-3.21%)
May 01, 2023 0.2655 0.2738 0.2610 0.2738 10,307 +0.00(+1.41%)
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%)
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.