Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.2635 +0.0035 (+1.35%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.2600 0.2650 0.2600 0.2635 33,157 +0.00(+1.35%)
Sep 17, 2024 0.2635 0.2700 0.2600 0.2600 38,260 -0.01(-1.89%)
Sep 16, 2024 0.2600 0.2681 0.2600 0.2650 48,607 -0.00(-1.12%)
Sep 13, 2024 0.2650 0.2680 0.2600 0.2680 56,253 +0.01(+3.08%)
Sep 12, 2024 0.2600 0.2650 0.2600 0.2600 51,869 -0.00(-0.12%)
Sep 11, 2024 0.2700 0.2700 0.2600 0.2603 36,882 -0.00(-1.03%)
Sep 10, 2024 0.2626 0.2630 0.2600 0.2630 28,112 +0.00(+1.15%)
Sep 09, 2024 0.2640 0.2680 0.2600 0.2600 47,668 -0.00(-0.95%)
Sep 06, 2024 0.2676 0.2680 0.2600 0.2625 73,000 -0.00(-0.57%)
Sep 05, 2024 0.2640 0.2680 0.2600 0.2640 39,335 +0.00(+0.76%)
Sep 04, 2024 0.2633 0.2660 0.2600 0.2620 56,963 +0.00(+0.77%)
Sep 03, 2024 0.2740 0.2740 0.2600 0.2600 89,591 -0.01(-3.70%)
Aug 30, 2024 0.2500 0.2740 0.2500 0.2700 99,043 +0.02(+5.88%)
Aug 29, 2024 0.2500 0.2740 0.2500 0.2550 86,637 +0.01(+2.00%)
Aug 28, 2024 0.2700 0.2700 0.2500 0.2500 70,303 -0.02(-6.37%)
Aug 27, 2024 0.2550 0.2725 0.2550 0.2670 35,574 -0.00(-1.11%)
Aug 26, 2024 0.2700 0.2750 0.2550 0.2700 88,836 +0.00(+0.00%)
Aug 23, 2024 0.2500 0.2750 0.2500 0.2700 161,339 +0.02(+7.36%)
Aug 22, 2024 0.2355 0.2529 0.2355 0.2515 64,499 +0.01(+4.79%)
Aug 21, 2024 0.2500 0.2597 0.2250 0.2400 196,338 -0.02(-5.88%)
Aug 20, 2024 0.2649 0.2649 0.2500 0.2550 50,185 -0.01(-2.67%)
Aug 19, 2024 0.2600 0.2649 0.2480 0.2620 55,971 +0.01(+4.76%)
Aug 16, 2024 0.2600 0.2649 0.2481 0.2501 45,169 +0.00(+0.72%)
Aug 15, 2024 0.2490 0.2699 0.2483 0.2483 70,521 +0.00(+0.08%)
Aug 14, 2024 0.2547 0.2710 0.2480 0.2481 184,770 +0.00(+0.24%)
Aug 13, 2024 0.2350 0.2547 0.2350 0.2475 23,089 -0.00(-0.96%)
Aug 12, 2024 0.2499 0.2499 0.2210 0.2499 75,460 +0.01(+3.91%)
Aug 09, 2024 0.2400 0.2500 0.2301 0.2405 34,560 -0.01(-3.02%)
Aug 08, 2024 0.2499 0.2499 0.2300 0.2480 6,922 -0.00(-0.80%)
Aug 07, 2024 0.2500 0.2500 0.2150 0.2500 50,630 +0.00(+0.81%)
Aug 06, 2024 0.2547 0.2547 0.2310 0.2480 31,717 +0.01(+6.44%)
Aug 05, 2024 0.2400 0.2550 0.2150 0.2330 104,504 -0.01(-4.90%)
Aug 02, 2024 0.2500 0.2697 0.2450 0.2450 99,674 -0.02(-5.95%)
Aug 01, 2024 0.2749 0.2750 0.2537 0.2605 105,427 -0.01(-5.24%)
Jul 31, 2024 0.2705 0.2774 0.2678 0.2749 85,928 +0.00(+0.29%)
Jul 30, 2024 0.2840 0.2840 0.2700 0.2741 23,632 +0.00(+1.56%)
Jul 29, 2024 0.2652 0.2790 0.2611 0.2699 66,666 +0.00(+1.85%)
Jul 26, 2024 0.2797 0.2800 0.2601 0.2650 36,420 -0.01(-3.64%)
Jul 25, 2024 0.2700 0.2830 0.2600 0.2750 35,946 -0.01(-1.79%)
Jul 24, 2024 0.2750 0.2800 0.2600 0.2800 23,467 +0.02(+5.66%)
Jul 23, 2024 0.2750 0.2970 0.2650 0.2650 68,534 -0.01(-3.64%)
Jul 22, 2024 0.2710 0.2920 0.2710 0.2750 64,698 +0.00(+1.48%)
Jul 19, 2024 0.2950 0.2950 0.2710 0.2710 116,179 -0.02(-5.80%)
Jul 18, 2024 0.2870 0.3220 0.2610 0.2877 80,890 -0.00(-0.79%)
Jul 17, 2024 0.2600 0.2900 0.2600 0.2900 139,640 +0.03(+11.54%)
Jul 16, 2024 0.2798 0.2798 0.2401 0.2600 244,063 +0.01(+3.96%)
Jul 15, 2024 0.2900 0.2900 0.2450 0.2501 87,160 -0.03(-10.68%)
Jul 12, 2024 0.2460 0.2800 0.2450 0.2800 165,464 +0.04(+14.29%)
Jul 11, 2024 0.2200 0.2490 0.2105 0.2450 88,917 +0.02(+6.61%)
Jul 10, 2024 0.2390 0.2490 0.2150 0.2298 174,718 -0.01(-3.85%)
Jul 09, 2024 0.2498 0.2498 0.2150 0.2390 120,533 -0.01(-2.17%)
Jul 08, 2024 0.2490 0.2740 0.2420 0.2443 94,518 -0.00(-1.85%)
Jul 05, 2024 0.2400 0.2770 0.2400 0.2489 244,258 +0.01(+2.64%)
Jul 03, 2024 0.2347 0.2770 0.2300 0.2425 102,059 +0.02(+7.92%)
Jul 02, 2024 0.2300 0.2399 0.2005 0.2247 102,827 -0.01(-3.97%)
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.