Rare Element Resources Ltd. (REEMF)

Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.37	0.39	0.34	0.35	0.35	-7.10%	108,998
Dec 30, 2024	0.33	0.38	0.33	0.38	0.38	8.29%	191,444
Dec 27, 2024	0.38	0.38	0.33	0.35	0.35	-7.41%	71,240
Dec 26, 2024	0.33	0.38	0.33	0.38	0.38	9.49%	54,716
Dec 24, 2024	0.36	0.36	0.32	0.35	0.35	2.80%	32,389
Dec 23, 2024	0.36	0.36	0.31	0.34	0.34	-7.91%	252,047
Dec 20, 2024	0.35	0.36	0.32	0.36	0.36	1.90%	144,684
Dec 19, 2024	0.32	0.37	0.32	0.36	0.36	6.84%	63,104
Dec 18, 2024	0.37	0.38	0.32	0.34	0.34	-9.39%	69,438
Dec 17, 2024	0.40	0.40	0.36	0.37	0.37	-6.41%	101,382
Dec 16, 2024	0.37	0.40	0.37	0.40	0.40	6.04%	105,217
Dec 13, 2024	0.40	0.40	0.37	0.37	0.37	-5.31%	48,855
Dec 12, 2024	0.43	0.43	0.37	0.39	0.39	-5.18%	284,234
Dec 11, 2024	0.42	0.43	0.40	0.41	0.41	-3.51%	124,809
Dec 10, 2024	0.42	0.45	0.42	0.43	0.43	1.18%	82,278
Dec 9, 2024	0.43	0.43	0.41	0.43	0.43	1.19%	157,212
Dec 6, 2024	0.40	0.43	0.40	0.42	0.42	-2.33%	69,184
Dec 5, 2024	0.45	0.45	0.41	0.43	0.43	-2.26%	108,123
Dec 4, 2024	0.44	0.45	0.40	0.44	0.44	2.96%	214,515
Dec 3, 2024	0.36	0.43	0.35	0.43	0.43	17.60%	403,073
Dec 2, 2024	0.35	0.37	0.35	0.36	0.36	0.93%	95,066
Nov 29, 2024	0.36	0.37	0.35	0.36	0.36	-5.19%	49,680
Nov 27, 2024	0.38	0.38	0.34	0.38	0.38	4.03%	72,223
Nov 26, 2024	0.36	0.37	0.36	0.37	0.37	1.39%	17,319
Nov 25, 2024	0.39	0.40	0.32	0.36	0.36	-8.07%	454,763
Nov 22, 2024	0.38	0.40	0.38	0.39	0.39	4.43%	108,965
Nov 21, 2024	0.36	0.38	0.35	0.38	0.38	5.93%	159,583
Nov 20, 2024	0.35	0.38	0.35	0.35	0.35	1.11%	175,706
Nov 19, 2024	0.40	0.41	0.35	0.35	0.35	-10.23%	176,235
Nov 18, 2024	0.40	0.40	0.37	0.39	0.39	1.30%	72,042
Nov 15, 2024	0.39	0.43	0.39	0.39	0.39	-1.28%	85,309
Nov 14, 2024	0.39	0.40	0.39	0.39	0.39	-0.13%	32,207
Nov 13, 2024	0.40	0.41	0.39	0.39	0.39	-0.89%	55,727
Nov 12, 2024	0.40	0.40	0.38	0.39	0.39	0.38%	73,720
Nov 11, 2024	0.37	0.41	0.37	0.39	0.39	0.64%	33,647
Nov 8, 2024	0.41	0.41	0.39	0.39	0.39	-3.69%	46,769
Nov 7, 2024	0.44	0.44	0.40	0.40	0.40	-4.72%	59,409
Nov 6, 2024	0.43	0.44	0.40	0.43	0.43	-1.16%	153,309
Nov 5, 2024	0.45	0.45	0.43	0.43	0.43	-0.43%	25,256
Nov 4, 2024	0.44	0.45	0.43	0.43	0.43	-0.38%	177,629
Nov 1, 2024	0.41	0.45	0.41	0.43	0.43	1.05%	170,812
Oct 31, 2024	0.42	0.44	0.39	0.43	0.43	5.89%	269,678
Oct 30, 2024	0.44	0.44	0.39	0.41	0.41	-1.18%	42,258
Oct 29, 2024	0.40	0.41	0.39	0.41	0.41	2.73%	70,716
Oct 28, 2024	0.40	0.40	0.39	0.40	0.40	2.34%	149,042
Oct 25, 2024	0.40	0.40	0.37	0.39	0.39	-	55,751
Oct 24, 2024	0.40	0.40	0.37	0.39	0.39	1.46%	99,196
Oct 23, 2024	0.39	0.39	0.38	0.38	0.38	2.51%	82,301
Oct 22, 2024	0.39	0.39	0.37	0.38	0.38	-2.98%	57,831
Oct 21, 2024	0.41	0.41	0.36	0.39	0.39	-3.35%	141,368
Oct 18, 2024	0.39	0.40	0.36	0.40	0.40	2.46%	121,477
Oct 17, 2024	0.41	0.42	0.39	0.39	0.39	-4.80%	103,160
Oct 16, 2024	0.38	0.42	0.38	0.41	0.41	2.53%	194,182
Oct 15, 2024	0.41	0.42	0.35	0.40	0.40	-4.79%	117,379
Oct 14, 2024	0.42	0.45	0.42	0.42	0.42	-0.94%	56,569
Oct 11, 2024	0.46	0.46	0.41	0.42	0.42	-5.78%	145,033
Oct 10, 2024	0.44	0.47	0.44	0.45	0.45	0.02%	149,050
Oct 9, 2024	0.47	0.47	0.44	0.45	0.45	-3.66%	358,740
Oct 8, 2024	0.45	0.48	0.44	0.47	0.47	3.32%	305,055
Oct 7, 2024	0.49	0.49	0.40	0.45	0.45	-5.83%	565,408
Oct 4, 2024	0.46	0.48	0.45	0.48	0.48	9.46%	403,053
Oct 3, 2024	0.40	0.44	0.40	0.44	0.44	10.26%	533,401
Oct 2, 2024	0.38	0.41	0.36	0.40	0.40	7.49%	273,700
Oct 1, 2024	0.37	0.38	0.35	0.37	0.37	6.94%	433,689
Sep 30, 2024	0.35	0.40	0.34	0.35	0.35	1.76%	709,799
Sep 27, 2024	0.27	0.36	0.26	0.34	0.34	27.87%	1,313,819
Sep 26, 2024	0.26	0.29	0.26	0.27	0.27	0.34%	56,862
Sep 25, 2024	0.27	0.27	0.26	0.27	0.27	0.95%	25,341
Sep 24, 2024	0.26	0.27	0.26	0.26	0.26	-0.94%	47,333
Sep 23, 2024	0.26	0.27	0.26	0.27	0.27	1.92%	155,534
Sep 20, 2024	0.27	0.27	0.26	0.26	0.26	-0.95%	373,129
Sep 19, 2024	0.26	0.27	0.26	0.26	0.26	-0.38%	56,685
Sep 18, 2024	0.26	0.27	0.26	0.26	0.26	1.35%	33,157
Sep 17, 2024	0.27	0.27	0.26	0.26	0.26	-1.89%	38,260
Sep 16, 2024	0.26	0.27	0.26	0.27	0.27	-1.12%	48,607
Sep 13, 2024	0.26	0.27	0.26	0.27	0.27	3.08%	56,253
Sep 12, 2024	0.26	0.26	0.26	0.26	0.26	-0.10%	51,869
Sep 11, 2024	0.27	0.27	0.26	0.26	0.26	-1.05%	36,882
Sep 10, 2024	0.26	0.26	0.26	0.26	0.26	1.15%	28,112
Sep 9, 2024	0.26	0.27	0.26	0.26	0.26	-0.95%	47,668
Sep 6, 2024	0.27	0.27	0.26	0.26	0.26	-0.57%	73,000
Sep 5, 2024	0.26	0.27	0.26	0.26	0.26	1.54%	39,335
Sep 4, 2024	0.26	0.27	0.26	0.26	0.26	-	56,963
Sep 3, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	89,591
Aug 30, 2024	0.25	0.27	0.25	0.27	0.27	5.88%	99,043
Aug 29, 2024	0.25	0.27	0.25	0.26	0.26	2.00%	86,637
Aug 28, 2024	0.27	0.27	0.25	0.25	0.25	-6.37%	70,303
Aug 27, 2024	0.26	0.27	0.26	0.27	0.27	-1.11%	35,574
Aug 26, 2024	0.27	0.28	0.26	0.27	0.27	-	88,836
Aug 23, 2024	0.25	0.28	0.25	0.27	0.27	7.38%	161,339
Aug 22, 2024	0.24	0.25	0.24	0.25	0.25	4.77%	64,499
Aug 21, 2024	0.25	0.26	0.23	0.24	0.24	-5.88%	196,338
Aug 20, 2024	0.26	0.26	0.25	0.26	0.26	-2.67%	50,185
Aug 19, 2024	0.26	0.26	0.25	0.26	0.26	4.76%	55,971
Aug 16, 2024	0.26	0.26	0.25	0.25	0.25	0.72%	45,169
Aug 15, 2024	0.25	0.27	0.25	0.25	0.25	0.10%	70,521
Aug 14, 2024	0.25	0.27	0.25	0.25	0.25	0.22%	184,770
Aug 13, 2024	0.24	0.25	0.24	0.25	0.25	-0.96%	23,089
Aug 12, 2024	0.25	0.25	0.22	0.25	0.25	3.93%	75,460
Aug 9, 2024	0.24	0.25	0.23	0.24	0.24	-3.04%	34,560

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.