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 (%)
Jan 31, 2022 1.220 1.250 1.160 1.250 94,583 +0.03(+2.46%)
Jan 28, 2022 1.140 1.230 1.130 1.220 123,021 +0.06(+5.17%)
Jan 27, 2022 1.330 1.360 1.130 1.160 134,740 -0.07(-5.69%)
Jan 26, 2022 1.340 1.390 1.150 1.230 247,121 -0.08(-6.11%)
Jan 25, 2022 1.230 1.340 1.120 1.310 153,545 +0.08(+6.50%)
Jan 24, 2022 1.300 1.305 1.140 1.230 252,096 -0.08(-6.11%)
Jan 21, 2022 1.455 1.460 1.270 1.310 766,645 -0.19(-12.96%)
Jan 20, 2022 1.650 1.650 1.450 1.505 255,058 -0.02(-0.99%)
Jan 19, 2022 1.600 1.640 1.510 1.520 319,053 -0.08(-5.00%)
Jan 18, 2022 1.710 1.750 1.590 1.600 177,296 -0.07(-4.19%)
Jan 14, 2022 1.670 0 +0.04(+2.45%)
Jan 13, 2022 1.660 1.750 1.630 1.630 116,379 -0.03(-1.81%)
Jan 12, 2022 1.810 1.820 1.650 1.660 203,326 -0.15(-8.29%)
Jan 11, 2022 1.610 1.840 1.600 1.810 236,091 +0.13(+7.74%)
Jan 10, 2022 1.870 1.960 1.600 1.680 373,806 -0.18(-9.68%)
Jan 07, 2022 1.820 1.910 1.700 1.860 632,788 +0.04(+2.20%)
Jan 06, 2022 1.600 1.850 1.540 1.820 753,298 +0.18(+10.64%)
Jan 05, 2022 1.390 1.680 1.390 1.645 683,687 +0.23(+15.85%)
Jan 04, 2022 1.220 1.470 1.220 1.420 410,390 +0.18(+14.98%)
Jan 03, 2022 1.270 1.300 1.210 1.235 534,713 -0.01(-1.20%)
Dec 31, 2021 1.250 1.270 1.200 1.250 163,175 +0.00(+0.00%)
Dec 30, 2021 1.200 1.270 1.160 1.250 235,400 +0.07(+5.93%)
Dec 29, 2021 1.160 1.220 1.150 1.180 217,614 -0.02(-1.67%)
Dec 28, 2021 1.150 1.270 1.120 1.200 475,886 +0.03(+2.56%)
Dec 27, 2021 1.050 1.300 0.9500 1.170 1,566,197 +0.14(+13.21%)
Dec 23, 2021 1.170 1.180 1.030 1.034 192,812 -0.14(-11.67%)
Dec 22, 2021 1.130 1.190 1.040 1.170 146,251 -0.02(-1.68%)
Dec 21, 2021 1.050 1.200 1.030 1.190 176,620 +0.10(+9.18%)
Dec 20, 2021 1.190 1.190 0.9310 1.090 165,303 -0.03(-2.69%)
Dec 17, 2021 0.8900 1.120 0.8560 1.120 325,388 +0.23(+25.84%)
Dec 16, 2021 0.8700 0.9200 0.8600 0.8900 60,470 -0.01(-1.11%)
Dec 15, 2021 0.9400 0.9895 0.8500 0.9000 143,903 -0.06(-6.25%)
Dec 14, 2021 0.9330 0.9900 0.9030 0.9600 66,407 -0.01(-0.93%)
Dec 13, 2021 0.9200 0.9700 0.8800 0.9690 228,530 +0.05(+5.33%)
Dec 10, 2021 0.9500 1.000 0.9005 0.9200 321,049 -0.02(-2.13%)
Dec 09, 2021 0.8135 0.9999 0.8135 0.9400 329,462 +0.11(+13.25%)
Dec 08, 2021 0.9051 1.000 0.8100 0.8300 1,072,643 -0.08(-8.44%)
Dec 07, 2021 1.150 1.250 0.9065 0.9065 1,041,899 -0.29(-24.46%)
Dec 06, 2021 1.100 1.260 1.090 1.200 822,014 +0.17(+16.50%)
Dec 03, 2021 1.000 1.140 0.9400 1.030 256,057 +0.01(+0.68%)
Dec 02, 2021 1.240 1.280 0.9607 1.023 860,808 -0.19(-15.94%)
Dec 01, 2021 0.9000 1.370 0.8800 1.217 539,801 +0.32(+35.80%)
Nov 30, 2021 0.8500 0.9100 0.8005 0.8962 265,133 +0.05(+5.44%)
Nov 29, 2021 0.8345 0.8900 0.8000 0.8500 351,852 +0.03(+3.66%)
Nov 26, 2021 0.8400 0.8500 0.7285 0.8200 250,295 -0.03(-3.53%)
Nov 24, 2021 0.8500 0.8700 0.7510 0.8500 416,935 -0.03(-3.41%)
Nov 23, 2021 0.9500 0.9500 0.7463 0.8800 1,327,682 -0.05(-5.43%)
Nov 22, 2021 0.9700 0.9895 0.8600 0.9305 273,260 -0.02(-2.57%)
Nov 19, 2021 0.9500 1.000 0.8601 0.9550 379,440 +0.01(+1.06%)
Nov 18, 2021 1.230 1.040 0.9450 0.9450 679,743 -0.26(-21.25%)
Nov 17, 2021 1.285 1.370 1.125 1.200 495,840 -0.10(-7.69%)
Nov 16, 2021 1.330 1.440 1.290 1.300 212,195 -0.02(-1.52%)
Nov 15, 2021 1.610 1.650 1.270 1.320 527,463 -0.25(-15.92%)
Nov 12, 2021 1.700 1.800 1.570 1.570 260,380 -0.15(-8.72%)
Nov 11, 2021 1.705 1.750 1.660 1.720 86,093 -0.04(-2.27%)
Nov 10, 2021 1.700 1.770 1.760 130,583 +0.08(+4.76%)
Nov 09, 2021 1.650 1.730 1.640 1.680 120,039 -0.02(-1.18%)
Nov 08, 2021 1.870 1.920 1.655 1.700 122,667 -0.12(-6.85%)
Nov 05, 2021 2.000 2.000 1.800 1.825 88,957 -0.17(-8.52%)
Nov 04, 2021 2.000 2.000 1.800 1.995 192,076 +0.10(+5.00%)
Nov 03, 2021 1.630 2.045 1.630 1.900 195,890 +0.29(+18.01%)
Nov 02, 2021 1.620 1.695 1.610 1.610 110,178 -0.03(-1.83%)
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.