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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Oct 29, 2021 1.790 1.790 1.640 1.660 159,766 -0.05(-2.92%)
Oct 28, 2021 1.770 1.780 1.670 1.710 82,138 +0.03(+1.79%)
Oct 27, 2021 1.720 1.850 1.670 1.680 160,192 -0.06(-3.17%)
Oct 26, 2021 1.845 1.720 1.735 104,064 -0.06(-3.61%)
Oct 25, 2021 1.950 1.950 1.790 1.800 112,086 -0.09(-4.76%)
Oct 22, 2021 1.890 1.920 1.860 1.890 84,126 +0.01(+0.53%)
Oct 21, 2021 1.900 1.920 1.850 1.880 53,698 +0.03(+1.62%)
Oct 20, 2021 1.820 1.920 1.750 1.850 464,654 -0.13(-6.57%)
Oct 19, 2021 2.170 2.200 1.900 1.980 612,660 -0.19(-8.76%)
Oct 18, 2021 2.240 2.240 1.980 2.170 747,363 -0.33(-13.03%)
Oct 15, 2021 2.410 2.500 2.320 2.495 440,253 +0.10(+4.39%)
Oct 14, 2021 2.520 2.630 2.310 2.390 335,687 -0.16(-6.27%)
Oct 13, 2021 2.730 2.740 2.460 2.550 620,242 -0.08(-3.04%)
Oct 12, 2021 2.480 2.750 2.410 2.630 285,676 +0.17(+6.91%)
Oct 11, 2021 2.190 2.525 2.150 2.460 329,452 +0.27(+12.33%)
Oct 08, 2021 2.080 2.200 2.010 2.190 202,514 +0.08(+3.79%)
Oct 07, 2021 2.090 2.090 1.970 2.110 366,975 -0.04(-1.86%)
Oct 06, 2021 1.910 2.300 1.880 2.150 907,544 +0.24(+12.57%)
Oct 05, 2021 1.850 1.990 1.850 1.910 49,921 +0.05(+2.69%)
Oct 04, 2021 1.950 1.990 1.850 1.860 54,120 -0.09(-4.62%)
Oct 01, 2021 1.720 1.950 1.720 1.950 84,364 +0.24(+14.04%)
Sep 30, 2021 1.790 1.850 1.655 1.710 232,635 -0.12(-6.38%)
Sep 29, 2021 1.925 1.925 1.750 1.827 132,608 -0.09(-4.87%)
Sep 28, 2021 2.010 2.025 1.890 1.920 160,199 -0.07(-3.52%)
Sep 27, 2021 1.920 2.000 1.850 1.990 78,142 +0.08(+4.19%)
Sep 24, 2021 2.040 2.070 1.900 1.910 84,364 -0.08(-4.02%)
Sep 23, 2021 1.920 2.050 1.920 1.990 117,588 +0.01(+0.76%)
Sep 22, 2021 1.910 2.100 1.900 1.975 173,948 +0.04(+1.80%)
Sep 21, 2021 1.795 2.040 1.700 1.940 320,516 +0.22(+13.02%)
Sep 20, 2021 1.770 1.770 1.610 1.716 170,111 -0.05(-3.02%)
Sep 17, 2021 1.850 1.855 1.710 1.770 124,027 -0.04(-2.21%)
Sep 16, 2021 1.860 1.860 1.650 1.810 262,834 -0.03(-1.63%)
Sep 15, 2021 1.390 1.940 1.370 1.840 660,462 +0.45(+31.90%)
Sep 14, 2021 1.425 1.425 1.350 1.395 66,596 +0.01(+0.36%)
Sep 13, 2021 1.390 1.410 1.380 1.390 41,401 +0.01(+0.72%)
Sep 10, 2021 1.385 1.400 1.360 1.380 51,846 -0.02(-1.43%)
Sep 09, 2021 1.410 1.420 1.280 1.400 83,258 -0.01(-0.71%)
Sep 08, 2021 1.380 1.430 1.370 1.410 39,315 -0.02(-1.40%)
Sep 07, 2021 1.450 1.465 1.350 1.430 83,619 +0.02(+1.42%)
Sep 03, 2021 1.340 1.410 1.310 1.410 99,907 +0.08(+6.02%)
Sep 02, 2021 1.350 1.460 1.290 1.330 215,491 -0.02(-1.48%)
Sep 01, 2021 1.230 1.400 1.160 1.350 106,042 +0.12(+9.76%)
Aug 31, 2021 1.270 1.290 1.230 1.230 77,283 -0.04(-3.15%)
Aug 30, 2021 1.260 1.310 1.260 1.270 64,965 -0.02(-1.54%)
Aug 27, 2021 1.320 1.320 1.250 1.290 51,370 -0.01(-0.78%)
Aug 26, 2021 1.260 1.320 1.250 1.300 78,367 +0.04(+3.17%)
Aug 25, 2021 1.300 1.310 1.240 1.260 49,107 +0.00(+0.00%)
Aug 24, 2021 1.215 1.305 1.180 1.260 69,393 +0.07(+5.88%)
Aug 23, 2021 1.200 1.210 1.180 1.190 127,683 -0.03(-2.46%)
Aug 20, 2021 1.230 1.230 1.190 1.220 79,077 -0.01(-0.80%)
Aug 19, 2021 1.310 1.310 1.180 1.230 76,365 -0.05(-3.91%)
Aug 18, 2021 1.270 1.300 1.220 1.280 73,964 +0.03(+2.81%)
Aug 17, 2021 1.220 1.290 1.180 1.245 148,351 -0.03(-2.73%)
Aug 16, 2021 1.330 1.370 1.150 1.280 351,733 -0.08(-5.88%)
Aug 13, 2021 1.330 1.430 1.330 1.360 115,065 -0.02(-1.45%)
Aug 12, 2021 1.385 1.435 1.360 1.380 74,497 -0.04(-2.82%)
Aug 11, 2021 1.460 1.470 1.370 1.420 115,803 -0.05(-3.40%)
Aug 10, 2021 1.525 1.525 1.435 1.470 78,582 -0.03(-2.33%)
Aug 09, 2021 1.500 1.520 1.421 1.505 183,970 -0.03(-1.63%)
Aug 06, 2021 1.575 1.600 1.500 1.530 109,375 -0.07(-4.38%)
Aug 05, 2021 1.515 1.620 1.510 1.600 52,641 -0.00(-0.31%)
Aug 04, 2021 1.510 1.610 1.500 1.605 94,184 +0.05(+3.55%)
Aug 03, 2021 1.530 1.595 1.510 1.550 66,528 -0.03(-2.21%)
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.