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 (%)
Jul 29, 2022 0.6800 0.7045 0.6800 0.6995 119,710 +0.00(+0.17%)
Jul 28, 2022 0.6911 0.7380 0.6890 0.6983 57,624 -0.01(-0.88%)
Jul 27, 2022 0.7190 0.7800 0.6800 0.7045 141,379 -0.03(-4.15%)
Jul 26, 2022 0.7900 0.7900 0.7180 0.7350 106,901 -0.03(-3.29%)
Jul 25, 2022 0.7390 0.8000 0.7300 0.7600 147,880 +0.05(+6.34%)
Jul 22, 2022 0.6895 0.7498 0.6500 0.7147 114,417 +0.07(+11.67%)
Jul 21, 2022 0.5000 0.6500 0.5000 0.6400 93,362 +0.13(+25.49%)
Jul 20, 2022 0.5395 0.5395 0.5005 0.5100 42,643 +0.00(+0.95%)
Jul 19, 2022 0.5075 0.5195 0.4921 0.5052 64,802 -0.01(-1.90%)
Jul 18, 2022 0.4700 0.5150 0.4605 0.5150 51,322 +0.05(+9.57%)
Jul 15, 2022 0.5000 0.5000 0.4700 0.4700 144,812 -0.03(-6.00%)
Jul 14, 2022 0.4877 0.5265 0.4805 0.5000 83,249 +0.01(+2.04%)
Jul 13, 2022 0.4905 0.5480 0.4800 0.4900 194,218 -0.02(-3.16%)
Jul 12, 2022 0.4820 0.5100 0.4820 0.5060 22,949 +0.01(+1.16%)
Jul 11, 2022 0.5415 0.5600 0.4900 0.5002 81,171 -0.05(-8.41%)
Jul 08, 2022 0.5001 0.5700 0.5001 0.5461 61,690 -0.04(-7.05%)
Jul 07, 2022 0.5520 0.5995 0.5100 0.5875 65,036 +0.05(+8.80%)
Jul 06, 2022 0.5405 0.5754 0.5015 0.5400 64,152 -0.01(-1.82%)
Jul 05, 2022 0.6100 0.6100 0.5405 0.5500 85,184 -0.07(-10.93%)
Jul 01, 2022 0.6487 0.6487 0.6100 0.6175 38,113 +0.01(+1.23%)
Jun 30, 2022 0.5095 0.6200 0.4640 0.6100 298,429 +0.11(+20.84%)
Jun 29, 2022 0.4905 0.5153 0.4500 0.5048 203,007 +0.00(+0.96%)
Jun 28, 2022 0.4900 0.5400 0.4900 0.5000 22,427 -0.04(-7.41%)
Jun 27, 2022 0.5700 0.5700 0.4900 0.5400 114,267 -0.02(-2.70%)
Jun 24, 2022 0.4705 0.5830 0.4680 0.5550 302,116 +0.03(+4.72%)
Jun 23, 2022 0.5822 0.6099 0.5100 0.5300 401,669 -0.05(-9.40%)
Jun 22, 2022 0.6350 0.6350 0.5836 0.5850 112,015 -0.04(-6.85%)
Jun 21, 2022 0.6395 0.6700 0.6005 0.6280 181,594 -0.01(-1.80%)
Jun 17, 2022 0.6395 0.6395 0.5800 0.6395 181,098 +0.01(+1.51%)
Jun 16, 2022 0.6688 0.6688 0.6300 0.6300 88,990 -0.02(-3.09%)
Jun 15, 2022 0.6400 0.6689 0.6400 0.6501 63,475 +0.00(+0.06%)
Jun 14, 2022 0.6885 0.6885 0.6100 0.6497 128,221 -0.04(-5.64%)
Jun 13, 2022 0.7600 0.7711 0.6000 0.6885 247,342 -0.10(-12.85%)
Jun 10, 2022 0.8000 0.8000 0.7605 0.7900 181,791 -0.02(-2.14%)
Jun 09, 2022 0.8395 0.8395 0.8000 0.8073 20,565 -0.03(-3.84%)
Jun 08, 2022 0.8005 0.8395 0.7954 0.8395 105,780 +0.01(+1.17%)
Jun 07, 2022 0.7900 0.8395 0.7900 0.8298 76,520 +0.02(+2.44%)
Jun 06, 2022 0.8405 0.8600 0.8000 0.8100 110,251 -0.04(-4.71%)
Jun 03, 2022 0.8700 0.8798 0.8400 0.8500 157,174 -0.02(-2.30%)
Jun 02, 2022 0.8705 0.8900 0.8653 0.8700 62,639 -0.00(-0.11%)
Jun 01, 2022 0.8840 0.8840 0.8460 0.8710 43,471 +0.00(+0.11%)
May 31, 2022 0.8610 0.8838 0.8210 0.8700 83,169 -0.02(-1.97%)
May 27, 2022 0.8994 0.9001 0.8605 0.8875 88,594 -0.01(-1.32%)
May 26, 2022 0.9290 0.9293 0.8600 0.8994 136,652 -0.03(-3.24%)
May 25, 2022 0.8953 0.9295 0.8805 0.9295 33,743 +0.02(+2.67%)
May 24, 2022 0.9200 0.9295 0.8815 0.9053 38,978 +0.00(+0.25%)
May 23, 2022 0.8904 0.9295 0.8710 0.9030 51,954 +0.00(+0.33%)
May 20, 2022 0.8800 0.9150 0.8600 0.9000 97,174 +0.01(+1.45%)
May 19, 2022 0.8699 0.8871 0.8300 0.8871 82,812 +0.02(+1.98%)
May 18, 2022 0.8675 0.8699 0.8305 0.8699 66,435 +0.04(+4.74%)
May 17, 2022 0.7800 0.8600 0.7790 0.8305 62,417 +0.05(+6.07%)
May 16, 2022 0.8095 0.8095 0.7700 0.7830 99,210 -0.01(-1.76%)
May 13, 2022 0.7700 0.8000 0.7605 0.7970 226,058 +0.03(+4.18%)
May 12, 2022 0.8000 0.8745 0.7600 0.7650 205,560 -0.02(-1.94%)
May 11, 2022 0.7700 0.8395 0.7605 0.7801 298,800 -0.01(-1.25%)
May 10, 2022 0.8101 0.8350 0.7800 0.7900 178,950 -0.01(-1.31%)
May 09, 2022 0.9010 0.9495 0.7948 0.8005 483,908 -0.12(-12.99%)
May 06, 2022 0.9495 0.9499 0.9005 0.9200 110,462 -0.02(-2.13%)
May 05, 2022 0.9990 0.9990 0.9100 0.9400 164,274 -0.05(-5.05%)
May 04, 2022 0.9850 0.9990 0.9510 0.9900 82,148 +0.02(+2.01%)
May 03, 2022 0.9001 0.9900 0.9001 0.9705 146,631 +0.07(+7.82%)
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.