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

Rare Element Resources Ltd (OP: REEMF )

0.1960 +0.0011 (+0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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, 2022 0.8610 0.8838 0.8210 0.8700 83,169 -0.02(-1.97%)
May 27, 2022 0.8994 0.9001 0.8605 0.8875 88,594 -0.01(-1.32%)
May 26, 2022 0.9290 0.9293 0.8600 0.8994 136,652 -0.03(-3.24%)
May 25, 2022 0.8953 0.9295 0.8805 0.9295 33,743 +0.02(+2.67%)
May 24, 2022 0.9200 0.9295 0.8815 0.9053 38,978 +0.00(+0.25%)
May 23, 2022 0.8904 0.9295 0.8710 0.9030 51,954 +0.00(+0.33%)
May 20, 2022 0.8800 0.9150 0.8600 0.9000 97,174 +0.01(+1.45%)
May 19, 2022 0.8699 0.8871 0.8300 0.8871 82,812 +0.02(+1.98%)
May 18, 2022 0.8675 0.8699 0.8305 0.8699 66,435 +0.04(+4.74%)
May 17, 2022 0.7800 0.8600 0.7790 0.8305 62,417 +0.05(+6.07%)
May 16, 2022 0.8095 0.8095 0.7700 0.7830 99,210 -0.01(-1.76%)
May 13, 2022 0.7700 0.8000 0.7605 0.7970 226,058 +0.03(+4.18%)
May 12, 2022 0.8000 0.8745 0.7600 0.7650 205,560 -0.02(-1.94%)
May 11, 2022 0.7700 0.8395 0.7605 0.7801 298,800 -0.01(-1.25%)
May 10, 2022 0.8101 0.8350 0.7800 0.7900 178,950 -0.01(-1.31%)
May 09, 2022 0.9010 0.9495 0.7948 0.8005 483,908 -0.12(-12.99%)
May 06, 2022 0.9495 0.9499 0.9005 0.9200 110,462 -0.02(-2.13%)
May 05, 2022 0.9990 0.9990 0.9100 0.9400 164,274 -0.05(-5.05%)
May 04, 2022 0.9850 0.9990 0.9510 0.9900 82,148 +0.02(+2.01%)
May 03, 2022 0.9001 0.9900 0.9001 0.9705 146,631 +0.07(+7.82%)
May 02, 2022 1.010 1.010 0.9001 0.9001 217,102 -0.10(-9.99%)
Apr 29, 2022 1.000 1.040 0.9600 1.000 115,403 -0.01(-0.99%)
Apr 28, 2022 1.040 1.050 0.9705 1.010 283,998 -0.01(-1.22%)
Apr 27, 2022 1.090 1.090 1.000 1.022 99,403 -0.02(-2.15%)
Apr 26, 2022 1.000 1.050 1.000 1.045 77,378 +0.02(+2.45%)
Apr 25, 2022 1.030 1.080 1.000 1.020 177,637 -0.01(-1.45%)
Apr 22, 2022 1.070 1.090 1.000 1.035 184,323 -0.06(-5.05%)
Apr 21, 2022 1.070 1.100 0.9900 1.090 181,853 +0.01(+1.16%)
Apr 20, 2022 1.115 1.120 1.040 1.077 81,289 -0.02(-2.05%)
Apr 19, 2022 1.040 1.150 1.040 1.100 77,565 +0.03(+2.80%)
Apr 18, 2022 1.160 1.160 1.030 1.070 189,559 -0.07(-6.14%)
Apr 14, 2022 1.145 1.157 1.110 1.140 81,339 +0.00(+0.00%)
Apr 13, 2022 1.180 1.180 1.120 1.140 123,247 -0.04(-2.98%)
Apr 12, 2022 1.150 1.190 1.150 1.175 44,785 +0.01(+0.43%)
Apr 11, 2022 1.220 1.220 1.130 1.170 62,067 -0.02(-1.68%)
Apr 08, 2022 1.220 1.220 1.130 1.190 78,445 -0.02(-1.65%)
Apr 07, 2022 1.220 1.220 1.150 1.210 107,470 +0.00(+0.00%)
Apr 06, 2022 1.170 1.220 1.130 1.210 82,899 +0.03(+2.54%)
Apr 05, 2022 1.160 1.210 1.125 1.180 115,451 -0.02(-1.67%)
Apr 04, 2022 1.160 1.230 1.160 1.200 136,715 +0.02(+2.13%)
Apr 01, 2022 1.170 1.235 1.160 1.175 95,048 +0.01(+0.43%)
Mar 31, 2022 1.180 1.180 1.110 1.170 95,786 -0.01(-0.85%)
Mar 30, 2022 1.190 1.190 1.150 1.180 82,928 +0.00(+0.00%)
Mar 29, 2022 1.240 1.240 1.160 1.180 38,952 -0.04(-3.28%)
Mar 28, 2022 1.150 1.240 1.140 1.220 47,144 +0.02(+1.67%)
Mar 25, 2022 1.250 1.320 1.150 1.200 147,380 -0.03(-2.44%)
Mar 24, 2022 1.210 1.250 1.150 1.230 93,115 +0.05(+4.68%)
Mar 23, 2022 1.155 1.210 1.070 1.175 122,251 +0.07(+6.82%)
Mar 22, 2022 1.200 1.250 1.100 1.100 109,038 -0.07(-5.98%)
Mar 21, 2022 1.230 1.230 1.140 1.170 75,783 -0.03(-2.50%)
Mar 18, 2022 1.230 1.250 1.170 1.200 58,318 -0.05(-4.00%)
Mar 17, 2022 1.200 1.250 1.185 1.250 53,826 +0.03(+2.46%)
Mar 16, 2022 1.180 1.330 1.150 1.220 45,790 +0.07(+6.09%)
Mar 15, 2022 1.120 1.170 1.080 1.150 45,647 +0.00(+0.44%)
Mar 14, 2022 1.190 1.200 1.060 1.145 71,845 -0.01(-1.29%)
Mar 11, 2022 1.200 1.200 1.110 1.160 67,954 -0.04(-3.33%)
Mar 10, 2022 1.290 1.305 1.160 1.200 75,004 -0.09(-6.90%)
Mar 09, 2022 1.240 1.350 1.240 1.289 61,972 -0.03(-2.35%)
Mar 08, 2022 1.300 1.350 1.200 1.320 308,454 +0.04(+3.13%)
Mar 07, 2022 1.130 1.310 1.130 1.280 266,121 +0.15(+13.27%)
Mar 04, 2022 1.080 1.130 1.070 1.130 124,759 +0.05(+4.63%)
Mar 03, 2022 1.100 1.140 1.070 1.080 60,627 -0.02(-1.82%)
Mar 02, 2022 1.060 1.140 1.020 1.100 104,213 +0.04(+3.77%)
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.