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 (%)
Aug 31, 2023 0.6150 0.6150 0.5590 0.5600 41,506 -0.05(-8.94%)
Aug 30, 2023 0.5510 0.6150 0.5510 0.6150 116,023 +0.06(+11.62%)
Aug 29, 2023 0.5320 0.5740 0.5251 0.5510 66,685 +0.01(+2.04%)
Aug 28, 2023 0.5105 0.5702 0.5105 0.5400 66,564 -0.01(-0.92%)
Aug 25, 2023 0.5700 0.5850 0.5300 0.5450 78,866 -0.04(-6.44%)
Aug 24, 2023 0.5760 0.6170 0.5640 0.5825 33,983 -0.02(-2.92%)
Aug 23, 2023 0.6020 0.6170 0.5580 0.6000 28,550 -0.02(-3.07%)
Aug 22, 2023 0.5830 0.6300 0.5580 0.6190 26,741 +0.01(+1.48%)
Aug 21, 2023 0.5650 0.6100 0.5320 0.6100 111,671 +0.05(+9.42%)
Aug 18, 2023 0.5750 0.6200 0.5350 0.5575 101,883 -0.03(-5.51%)
Aug 17, 2023 0.6000 0.6000 0.5350 0.5900 224,564 -0.02(-3.28%)
Aug 16, 2023 0.6110 0.6500 0.6000 0.6100 73,844 -0.00(-0.16%)
Aug 15, 2023 0.7000 0.7095 0.6110 0.6110 126,910 -0.10(-13.47%)
Aug 14, 2023 0.7600 0.7600 0.6600 0.7061 55,694 -0.04(-5.85%)
Aug 11, 2023 0.6975 0.7700 0.6850 0.7500 106,897 +0.05(+7.14%)
Aug 10, 2023 0.7450 0.7550 0.6810 0.7000 79,508 -0.04(-4.76%)
Aug 09, 2023 0.7250 0.7750 0.7150 0.7350 97,740 +0.01(+0.68%)
Aug 08, 2023 0.8100 0.8100 0.7100 0.7300 121,736 -0.08(-9.88%)
Aug 07, 2023 0.7205 0.8240 0.7205 0.8100 125,602 +0.08(+11.46%)
Aug 04, 2023 0.7395 0.7890 0.7200 0.7267 101,370 +0.01(+1.64%)
Aug 03, 2023 0.7705 0.7990 0.6905 0.7150 235,518 -0.08(-10.51%)
Aug 02, 2023 0.7660 0.8250 0.7520 0.7990 154,855 +0.04(+5.83%)
Aug 01, 2023 0.8372 0.8840 0.7050 0.7550 402,866 -0.09(-11.05%)
Jul 31, 2023 0.6055 0.8488 0.6055 0.8488 435,883 +0.17(+25.28%)
Jul 28, 2023 0.6195 0.6900 0.5900 0.6775 118,963 +0.14(+25.93%)
Jul 27, 2023 0.6695 0.6949 0.5370 0.5380 117,923 -0.09(-14.60%)
Jul 26, 2023 0.7000 0.7000 0.6200 0.6300 119,238 -0.07(-9.74%)
Jul 25, 2023 0.6970 0.6980 0.6490 0.6980 131,652 +0.07(+10.79%)
Jul 24, 2023 0.5753 0.6310 0.5510 0.6300 126,932 +0.08(+14.55%)
Jul 21, 2023 0.5100 0.5500 0.5050 0.5500 62,630 +0.04(+7.84%)
Jul 20, 2023 0.4680 0.5300 0.4680 0.5100 56,465 -0.00(-0.49%)
Jul 19, 2023 0.6030 0.6300 0.4654 0.5125 377,796 -0.11(-17.34%)
Jul 18, 2023 0.6375 0.6500 0.6153 0.6200 62,564 +0.02(+2.65%)
Jul 17, 2023 0.5900 0.6050 0.5900 0.6040 191,663 +0.00(+0.67%)
Jul 14, 2023 0.6600 0.6700 0.5510 0.6000 206,097 -0.04(-6.25%)
Jul 13, 2023 0.6500 0.6900 0.5900 0.6400 313,719 -0.01(-0.78%)
Jul 12, 2023 0.7800 0.7945 0.5700 0.6450 488,205 -0.10(-13.31%)
Jul 11, 2023 0.8700 0.9890 0.6800 0.7440 1,337,591 -0.13(-14.48%)
Jul 10, 2023 0.6111 0.9000 0.6111 0.8700 703,915 +0.25(+40.32%)
Jul 07, 2023 0.6150 0.6300 0.5800 0.6200 335,076 +0.01(+0.81%)
Jul 06, 2023 0.6050 0.6399 0.5540 0.6150 541,255 +0.01(+0.84%)
Jul 05, 2023 0.3974 0.6820 0.3800 0.6099 1,398,821 +0.23(+60.50%)
Jul 03, 2023 0.3500 0.3950 0.3500 0.3800 136,769 +0.05(+15.15%)
Jun 30, 2023 0.3100 0.3400 0.3000 0.3300 195,864 +0.03(+10.00%)
Jun 29, 2023 0.2850 0.3000 0.2800 0.3000 171,522 +0.01(+3.45%)
Jun 28, 2023 0.2755 0.2994 0.2755 0.2900 82,261 +0.02(+6.42%)
Jun 27, 2023 0.2550 0.2795 0.2550 0.2725 52,267 +0.00(+0.18%)
Jun 26, 2023 0.2750 0.2795 0.2605 0.2720 39,968 -0.00(-0.66%)
Jun 23, 2023 0.2700 0.2750 0.2620 0.2738 68,476 +0.01(+4.50%)
Jun 22, 2023 0.2750 0.2750 0.2620 0.2620 14,476 -0.01(-2.96%)
Jun 21, 2023 0.2600 0.2800 0.2600 0.2700 45,508 -0.00(-1.42%)
Jun 20, 2023 0.2600 0.2739 0.2600 0.2739 24,838 +0.01(+2.39%)
Jun 16, 2023 0.2900 0.3000 0.2600 0.2675 96,887 -0.00(-0.93%)
Jun 15, 2023 0.2550 0.2700 0.2501 0.2700 63,834 +0.02(+7.96%)
Jun 14, 2023 0.2599 0.2599 0.2501 0.2501 39,759 -0.01(-2.87%)
Jun 13, 2023 0.2670 0.2670 0.2535 0.2575 456,102 -0.01(-4.63%)
Jun 12, 2023 0.2655 0.2750 0.2655 0.2700 64,562 +0.00(+1.69%)
Jun 09, 2023 0.2683 0.2730 0.2655 0.2655 30,153 -0.00(-0.93%)
Jun 08, 2023 0.2700 0.2730 0.2600 0.2680 65,586 -0.00(-0.74%)
Jun 07, 2023 0.2650 0.2740 0.2650 0.2700 63,696 +0.00(+0.00%)
Jun 06, 2023 0.2800 0.2900 0.2700 0.2700 107,419 -0.01(-4.26%)
Jun 05, 2023 0.2800 0.2900 0.2800 0.2820 23,005 -0.01(-2.76%)
Jun 02, 2023 0.2405 0.2900 0.2405 0.2900 106,487 +0.02(+7.61%)
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.