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 (%)
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.