Skip to main content

Rare Element Res Ltd (OP: REEMF )

0.3800 +0.0100 (+2.70%)
Streaming Delayed Price Updated: 2:50 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.3750 0.3800 0.3750 0.3788 30,927 -0.00(-0.32%)
Jan 31, 2023 0.3900 0.3900 0.3750 0.3800 44,081 +0.00(+0.66%)
Jan 30, 2023 0.3800 0.4295 0.3700 0.3775 49,866 +0.00(+0.00%)
Jan 27, 2023 0.3750 0.3800 0.3750 0.3775 18,659 +0.01(+2.03%)
Jan 26, 2023 0.3750 0.3800 0.3606 0.3700 52,522 +0.00(+0.00%)
Jan 25, 2023 0.3800 0.3800 0.3700 0.3700 49,900 -0.01(-1.99%)
Jan 24, 2023 0.3800 0.3800 0.3775 0.3775 31,765 -0.00(-0.66%)
Jan 23, 2023 0.3750 0.3800 0.3750 0.3800 76,831 +0.00(+0.00%)
Jan 20, 2023 0.3750 0.3800 0.3610 0.3800 212,796 +0.01(+2.70%)
Jan 19, 2023 0.3650 0.3800 0.3330 0.3700 46,998 +0.03(+10.09%)
Jan 18, 2023 0.3750 0.3800 0.3340 0.3361 169,678 -0.04(-11.55%)
Jan 17, 2023 0.3750 0.3990 0.3700 0.3800 76,439 +0.00(+0.66%)
Jan 13, 2023 0.3801 0.3990 0.3740 0.3775 179,734 -0.00(-0.66%)
Jan 12, 2023 0.3750 0.3800 0.3750 0.3800 54,828 +0.00(+0.66%)
Jan 11, 2023 0.3750 0.3800 0.3700 0.3775 228,444 +0.00(+0.67%)
Jan 10, 2023 0.3800 0.3800 0.3700 0.3750 200,844 +0.00(+0.00%)
Jan 09, 2023 0.3700 0.3800 0.3650 0.3750 168,369 +0.00(+0.00%)
Jan 06, 2023 0.3800 0.3800 0.3601 0.3750 79,326 -0.01(-1.32%)
Jan 05, 2023 0.3701 0.3800 0.3600 0.3800 79,715 +0.01(+1.33%)
Jan 04, 2023 0.3800 0.3800 0.3600 0.3750 108,911 -0.01(-1.32%)
Jan 03, 2023 0.3900 0.3900 0.3725 0.3800 83,540 -0.01(-2.56%)
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%)
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.