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

Rare Element Resources Ltd (OP: REEMF )

0.2201 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 16, 2024 0.1999 0.2397 0.1902 0.2201 337,396 +0.03(+15.72%)
May 15, 2024 0.1941 0.2050 0.1902 0.1902 140,284 -0.00(-0.89%)
May 14, 2024 0.1986 0.1986 0.1900 0.1919 18,032 +0.00(+0.05%)
May 13, 2024 0.1901 0.2099 0.1901 0.1918 194,520 -0.00(-2.39%)
May 10, 2024 0.1956 0.1997 0.1900 0.1965 23,266 +0.00(+0.46%)
May 09, 2024 0.1906 0.1980 0.1906 0.1956 23,965 +0.00(+0.67%)
May 08, 2024 0.1986 0.1991 0.1901 0.1943 46,652 -0.00(-0.87%)
May 07, 2024 0.1949 0.1991 0.1901 0.1960 39,278 +0.00(+0.56%)
May 06, 2024 0.1897 0.1997 0.1897 0.1949 78,975 +0.00(+1.30%)
May 03, 2024 0.1979 0.2001 0.1200 0.1924 271,397 +0.01(+2.83%)
May 02, 2024 0.1868 0.1980 0.1868 0.1871 24,256 -0.01(-5.51%)
May 01, 2024 0.1980 0.1980 0.1866 0.1980 56,962 +0.00(+0.00%)
Apr 30, 2024 0.1870 0.1985 0.1870 0.1980 31,211 +0.00(+0.15%)
Apr 29, 2024 0.1875 0.1980 0.1850 0.1977 92,322 -0.00(-0.15%)
Apr 26, 2024 0.1900 0.1985 0.1900 0.1980 31,240 -0.00(-0.45%)
Apr 25, 2024 0.1915 0.1990 0.1670 0.1989 323,458 +0.01(+4.68%)
Apr 24, 2024 0.1890 0.1993 0.1820 0.1900 21,153 -0.01(-4.76%)
Apr 23, 2024 0.1855 0.1995 0.1800 0.1995 475,169 +0.01(+7.55%)
Apr 22, 2024 0.1920 0.1920 0.1850 0.1855 139,448 -0.01(-3.54%)
Apr 19, 2024 0.1938 0.1975 0.1900 0.1923 35,615 -0.00(-0.77%)
Apr 18, 2024 0.1970 0.1995 0.1900 0.1938 33,590 +0.00(+1.47%)
Apr 17, 2024 0.1970 0.1970 0.1870 0.1910 44,974 +0.00(+2.19%)
Apr 16, 2024 0.1855 0.1994 0.1855 0.1869 88,539 +0.00(+0.75%)
Apr 15, 2024 0.2000 0.2100 0.1850 0.1855 185,948 -0.01(-6.31%)
Apr 12, 2024 0.1810 0.1980 0.1810 0.1980 64,071 +0.01(+4.21%)
Apr 11, 2024 0.1811 0.1974 0.1811 0.1900 47,117 +0.00(+0.42%)
Apr 10, 2024 0.1800 0.1974 0.1800 0.1892 79,952 -0.00(-0.42%)
Apr 09, 2024 0.1911 0.1980 0.1872 0.1900 196,551 -0.00(-0.58%)
Apr 08, 2024 0.1867 0.2000 0.1867 0.1911 84,457 -0.01(-2.75%)
Apr 05, 2024 0.1980 0.2000 0.1866 0.1965 142,430 +0.01(+3.97%)
Apr 04, 2024 0.1916 0.1947 0.1800 0.1890 158,643 +0.00(+0.16%)
Apr 03, 2024 0.1830 0.1947 0.1830 0.1887 51,304 -0.00(-1.00%)
Apr 02, 2024 0.1820 0.2000 0.1820 0.1906 72,028 +0.01(+3.81%)
Apr 01, 2024 0.1649 0.1836 0.1649 0.1836 437,706 +0.02(+13.33%)
Mar 28, 2024 0.1682 0.1700 0.1610 0.1620 126,992 -0.01(-4.71%)
Mar 27, 2024 0.1605 0.1860 0.1605 0.1700 318,154 +0.00(+2.91%)
Mar 26, 2024 0.1849 0.1849 0.1615 0.1652 200,073 -0.01(-7.19%)
Mar 25, 2024 0.1819 0.1859 0.1700 0.1780 67,883 +0.00(+0.06%)
Mar 22, 2024 0.1700 0.1779 0.1525 0.1779 134,334 +0.00(+1.66%)
Mar 21, 2024 0.1531 0.1799 0.1501 0.1750 116,347 +0.01(+9.37%)
Mar 20, 2024 0.1620 0.1859 0.1570 0.1600 367,751 -0.00(-0.62%)
Mar 19, 2024 0.1700 0.1750 0.1594 0.1610 363,160 -0.01(-6.67%)
Mar 18, 2024 0.2047 0.2090 0.1585 0.1725 669,576 -0.03(-15.73%)
Mar 15, 2024 0.2100 0.2100 0.1805 0.2047 295,547 -0.00(-0.20%)
Mar 14, 2024 0.2095 0.2190 0.1807 0.2051 109,654 +0.01(+2.50%)
Mar 13, 2024 0.1800 0.2200 0.1800 0.2001 190,185 +0.00(+0.05%)
Mar 12, 2024 0.1750 0.2000 0.1680 0.2000 74,915 +0.03(+17.65%)
Mar 11, 2024 0.1500 0.1825 0.1446 0.1700 156,682 +0.02(+9.68%)
Mar 08, 2024 0.1900 0.2100 0.1312 0.1550 1,104,415 -0.03(-15.76%)
Mar 07, 2024 0.1704 0.1900 0.1700 0.1840 207,491 +0.01(+7.98%)
Mar 06, 2024 0.1648 0.1704 0.1605 0.1704 212,836 +0.01(+4.86%)
Mar 05, 2024 0.1621 0.1669 0.1621 0.1625 167,071 -0.00(-0.91%)
Mar 04, 2024 0.1609 0.1700 0.1605 0.1640 363,552 -0.00(-2.38%)
Mar 01, 2024 0.1609 0.1707 0.1609 0.1680 177,581 -0.00(-0.94%)
Feb 29, 2024 0.1700 0.1710 0.1605 0.1696 145,590 +0.00(+2.79%)
Feb 28, 2024 0.1704 0.1710 0.1607 0.1650 91,875 -0.01(-3.17%)
Feb 27, 2024 0.1650 0.1800 0.1620 0.1704 256,165 -0.00(-0.81%)
Feb 26, 2024 0.2010 0.2090 0.1605 0.1718 380,507 -0.04(-17.16%)
Feb 23, 2024 0.2099 0.2104 0.2010 0.2074 144,989 -0.00(-1.19%)
Feb 22, 2024 0.2247 0.2247 0.2010 0.2099 153,177 -0.01(-2.96%)
Feb 21, 2024 0.2198 0.2200 0.2010 0.2163 192,441 +0.00(+0.60%)
Feb 20, 2024 0.2500 0.2600 0.2121 0.2150 110,014 +0.01(+3.86%)
Feb 16, 2024 0.2050 0.2150 0.2040 0.2070 157,547 +0.00(+0.98%)
Feb 15, 2024 0.2147 0.2147 0.2014 0.2050 180,799 -0.01(-2.43%)
Feb 14, 2024 0.2800 0.2800 0.2035 0.2101 559,658 -0.05(-19.19%)
Feb 13, 2024 0.2893 0.2895 0.2500 0.2600 102,032 -0.01(-3.70%)
Feb 12, 2024 0.2870 0.2870 0.2600 0.2700 188,802 +0.00(+0.00%)
Feb 09, 2024 0.2550 0.2700 0.2473 0.2700 44,481 +0.02(+5.88%)
Feb 08, 2024 0.2500 0.2798 0.2500 0.2550 20,512 +0.00(+0.00%)
Feb 07, 2024 0.2500 0.2580 0.2300 0.2550 44,998 +0.01(+2.00%)
Feb 06, 2024 0.2390 0.2772 0.2301 0.2500 152,648 +0.01(+4.60%)
Feb 05, 2024 0.2299 0.2400 0.2231 0.2390 57,584 +0.01(+5.52%)
Feb 02, 2024 0.2200 0.2299 0.2110 0.2265 44,481 +0.01(+2.95%)
Feb 01, 2024 0.2205 0.2249 0.2110 0.2200 75,189 -0.01(-4.35%)
Jan 31, 2024 0.2101 0.2300 0.2101 0.2300 110,848 +0.00(+1.05%)
Jan 30, 2024 0.2250 0.2276 0.2170 0.2276 7,514 +0.00(+0.71%)
Jan 29, 2024 0.2450 0.2450 0.2060 0.2260 78,744 -0.01(-5.83%)
Jan 26, 2024 0.2350 0.2500 0.2331 0.2400 23,324 +0.01(+3.45%)
Jan 25, 2024 0.2450 0.2500 0.2100 0.2320 192,059 -0.02(-9.02%)
Jan 24, 2024 0.2732 0.2783 0.2500 0.2550 86,758 -0.01(-4.85%)
Jan 23, 2024 0.2768 0.2800 0.2680 0.2680 52,225 -0.01(-2.55%)
Jan 22, 2024 0.2680 0.2800 0.2680 0.2750 55,636 +0.00(+0.00%)
Jan 19, 2024 0.2661 0.2800 0.2661 0.2750 49,718 +0.00(+0.73%)
Jan 18, 2024 0.2655 0.2799 0.2655 0.2730 14,481 -0.01(-2.47%)
Jan 17, 2024 0.2800 0.2800 0.2727 0.2799 53,149 +0.00(+0.83%)
Jan 16, 2024 0.2740 0.2850 0.2700 0.2776 73,592 -0.00(-0.14%)
Jan 12, 2024 0.2797 0.2797 0.2655 0.2780 23,721 +0.00(+0.25%)
Jan 11, 2024 0.2655 0.2773 0.2655 0.2773 112,543 +0.01(+4.44%)
Jan 10, 2024 0.2710 0.2797 0.2650 0.2655 49,649 -0.01(-3.45%)
Jan 09, 2024 0.2700 0.2820 0.2600 0.2750 122,734 +0.01(+3.77%)
Jan 08, 2024 0.2660 0.2990 0.2555 0.2650 230,475 -0.02(-5.36%)
Jan 05, 2024 0.2660 0.2800 0.2600 0.2800 75,660 +0.01(+4.09%)
Jan 04, 2024 0.2628 0.2800 0.2600 0.2690 68,043 -0.01(-2.36%)
Jan 03, 2024 0.2970 0.3000 0.2584 0.2755 113,024 -0.02(-7.24%)
Jan 02, 2024 0.2780 0.3000 0.2500 0.2970 154,764 +0.04(+14.01%)
Dec 29, 2023 0.2510 0.2800 0.2510 0.2605 115,543 +0.01(+2.04%)
Dec 28, 2023 0.2600 0.2700 0.2500 0.2553 129,821 -0.00(-1.81%)
Dec 27, 2023 0.2397 0.2600 0.2301 0.2600 294,483 +0.02(+8.47%)
Dec 26, 2023 0.2200 0.2399 0.2100 0.2397 211,554 +0.02(+8.95%)
Dec 22, 2023 0.1711 0.2218 0.1711 0.2200 500,119 +0.04(+18.92%)
Dec 21, 2023 0.1670 0.1900 0.1653 0.1850 264,674 +0.01(+7.56%)
Dec 20, 2023 0.1800 0.1800 0.1620 0.1720 165,243 -0.00(-0.92%)
Dec 19, 2023 0.1705 0.1990 0.1677 0.1736 297,160 -0.01(-3.56%)
Dec 18, 2023 0.2400 0.2400 0.1800 0.1800 462,219 -0.05(-21.74%)
Dec 15, 2023 0.2150 0.2495 0.2150 0.2300 501,079 +0.01(+4.55%)
Dec 14, 2023 0.2500 0.2549 0.2112 0.2200 738,189 -0.03(-12.63%)
Dec 13, 2023 0.2595 0.2595 0.2176 0.2518 184,871 +0.00(+0.92%)
Dec 12, 2023 0.2700 0.2900 0.2100 0.2495 761,979 -0.02(-7.59%)
Dec 11, 2023 0.2390 0.2890 0.2257 0.2700 286,523 +0.04(+16.88%)
Dec 08, 2023 0.2495 0.2495 0.2151 0.2310 250,361 -0.01(-3.75%)
Dec 07, 2023 0.2500 0.2600 0.1605 0.2400 1,356,087 -0.02(-9.09%)
Dec 06, 2023 0.3652 0.3799 0.2600 0.2640 688,251 -0.11(-29.60%)
Dec 05, 2023 0.3913 0.3919 0.3576 0.3750 98,951 -0.02(-4.17%)
Dec 04, 2023 0.4160 0.4215 0.3913 0.3913 138,178 -0.03(-8.04%)
Dec 01, 2023 0.4310 0.4397 0.4000 0.4255 128,753 -0.01(-1.28%)
Nov 30, 2023 0.4375 0.4375 0.4301 0.4310 15,360 -0.00(-1.03%)
Nov 29, 2023 0.4105 0.4397 0.4105 0.4355 29,885 +0.02(+3.67%)
Nov 28, 2023 0.4205 0.4400 0.4200 0.4201 65,220 -0.03(-7.47%)
Nov 27, 2023 0.4549 0.4549 0.4205 0.4540 61,882 -0.00(-0.22%)
Nov 24, 2023 0.4450 0.4550 0.4325 0.4550 15,380 +0.02(+3.41%)
Nov 22, 2023 0.4362 0.4525 0.4300 0.4400 223,564 +0.00(+0.11%)
Nov 21, 2023 0.4525 0.4540 0.4200 0.4395 46,982 -0.01(-2.33%)
Nov 20, 2023 0.4525 0.4550 0.4350 0.4500 64,434 +0.01(+2.27%)
Nov 17, 2023 0.4020 0.4525 0.4020 0.4400 66,155 +0.01(+2.92%)
Nov 16, 2023 0.4410 0.4600 0.4025 0.4275 171,180 +0.00(+0.00%)
Nov 15, 2023 0.4450 0.4565 0.4050 0.4275 91,247 +0.01(+1.54%)
Nov 14, 2023 0.4415 0.4500 0.4005 0.4210 23,918 -0.01(-3.00%)
Nov 13, 2023 0.4005 0.4488 0.4005 0.4340 22,062 +0.02(+5.78%)
Nov 10, 2023 0.4250 0.4550 0.4005 0.4103 65,552 -0.01(-3.46%)
Nov 09, 2023 0.4300 0.4395 0.4000 0.4250 84,856 -0.01(-1.28%)
Nov 08, 2023 0.4400 0.4495 0.4305 0.4305 22,197 -0.02(-4.33%)
Nov 07, 2023 0.4880 0.4880 0.4200 0.4500 178,886 -0.00(-0.13%)
Nov 06, 2023 0.4506 0.4880 0.4506 0.4506 40,639 -0.02(-3.68%)
Nov 03, 2023 0.4700 0.4880 0.4506 0.4678 8,118 -0.00(-0.47%)
Nov 02, 2023 0.4750 0.4750 0.4600 0.4700 10,810 +0.00(+0.00%)
Nov 01, 2023 0.4693 0.4750 0.4506 0.4700 34,987 -0.01(-1.05%)
Oct 31, 2023 0.4397 0.5005 0.4367 0.4750 138,009 +0.04(+9.20%)
Oct 30, 2023 0.4350 0.4500 0.4307 0.4350 33,665 +0.00(+0.00%)
Oct 27, 2023 0.4320 0.4598 0.4307 0.4350 62,515 -0.01(-1.38%)
Oct 26, 2023 0.4301 0.4588 0.4301 0.4411 24,515 +0.00(+0.02%)
Oct 25, 2023 0.4897 0.4897 0.4200 0.4410 166,016 -0.05(-9.94%)
Oct 24, 2023 0.4805 0.4950 0.4805 0.4897 18,166 -0.02(-3.03%)
Oct 23, 2023 0.4905 0.5095 0.4805 0.5050 36,811 +0.01(+1.67%)
Oct 20, 2023 0.5000 0.5100 0.4950 0.4967 58,669 -0.01(-1.64%)
Oct 19, 2023 0.4900 0.5100 0.4900 0.5050 20,257 +0.02(+3.06%)
Oct 18, 2023 0.4928 0.5020 0.4805 0.4900 33,805 +0.00(+0.51%)
Oct 17, 2023 0.5000 0.5100 0.4805 0.4875 13,747 +0.01(+1.46%)
Oct 16, 2023 0.4805 0.5086 0.4805 0.4805 10,031 -0.02(-3.90%)
Oct 13, 2023 0.5000 0.5100 0.4800 0.5000 76,076 -0.01(-1.96%)
Oct 12, 2023 0.5000 0.5101 0.4840 0.5100 36,002 +0.01(+2.00%)
Oct 11, 2023 0.4825 0.5101 0.4825 0.5000 27,655 +0.02(+3.61%)
Oct 10, 2023 0.4825 0.5050 0.4825 0.4826 37,405 -0.01(-2.27%)
Oct 09, 2023 0.4750 0.5198 0.4750 0.4938 75,599 -0.03(-5.94%)
Oct 06, 2023 0.5150 0.5250 0.5100 0.5250 11,761 +0.02(+2.94%)
Oct 05, 2023 0.5492 0.5492 0.5100 0.5100 42,347 +0.00(+0.00%)
Oct 04, 2023 0.4750 0.5250 0.4750 0.5100 39,410 +0.02(+3.03%)
Oct 03, 2023 0.5100 0.5100 0.4733 0.4950 29,921 -0.01(-1.00%)
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.