Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
1.266
+0.116 (10.09%)
Oct 23, 2025, 2:36 PM EDT
Rare Element Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.20 | 1.31 | 1.13 | 1.27 | - | 9.86% | 277,853 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.05 | 1.16 | 1.16 | -14.37% | 1,759,338 |
| Oct 21, 2025 | 1.50 | 1.55 | 1.32 | 1.35 | 1.35 | -8.16% | 652,303 |
| Oct 20, 2025 | 1.45 | 1.50 | 1.31 | 1.47 | 1.47 | 2.80% | 1,080,589 |
| Oct 17, 2025 | 1.33 | 1.49 | 1.22 | 1.43 | 1.43 | 2.14% | 1,280,192 |
| Oct 16, 2025 | 1.66 | 1.70 | 1.26 | 1.40 | 1.40 | -18.13% | 2,386,445 |
| Oct 15, 2025 | 1.90 | 1.92 | 1.36 | 1.71 | 1.71 | -8.56% | 3,297,570 |
| Oct 14, 2025 | 1.79 | 1.88 | 1.50 | 1.87 | 1.87 | 9.36% | 3,082,794 |
| Oct 13, 2025 | 1.48 | 1.79 | 1.48 | 1.71 | 1.71 | 27.14% | 5,391,903 |
| Oct 10, 2025 | 1.18 | 1.35 | 1.15 | 1.35 | 1.35 | 14.96% | 3,175,113 |
| Oct 9, 2025 | 1.07 | 1.20 | 1.05 | 1.17 | 1.17 | 10.38% | 1,866,961 |
| Oct 8, 2025 | 1.04 | 1.08 | 0.97 | 1.06 | 1.06 | 3.41% | 470,775 |
| Oct 7, 2025 | 0.92 | 1.12 | 0.91 | 1.03 | 1.03 | 12.74% | 1,011,618 |
| Oct 6, 2025 | 0.98 | 1.00 | 0.90 | 0.91 | 0.91 | -6.70% | 1,139,554 |
| Oct 3, 2025 | 1.15 | 1.16 | 0.86 | 0.97 | 0.97 | -12.99% | 1,819,751 |
| Oct 2, 2025 | 0.87 | 1.14 | 0.87 | 1.12 | 1.12 | 27.29% | 1,005,937 |
| Oct 1, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 0.13% | 193,240 |
| Sep 30, 2025 | 0.91 | 0.95 | 0.86 | 0.88 | 0.88 | -4.76% | 314,909 |
| Sep 29, 2025 | 0.97 | 1.00 | 0.90 | 0.92 | 0.92 | -2.04% | 604,535 |
| Sep 26, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 1.52% | 406,686 |
| Sep 25, 2025 | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | 7.28% | 386,659 |
| Sep 24, 2025 | 0.84 | 0.89 | 0.81 | 0.87 | 0.87 | 1.04% | 304,278 |
| Sep 23, 2025 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -1.03% | 579,061 |
| Sep 22, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.85% | 410,223 |
| Sep 19, 2025 | 0.87 | 0.93 | 0.83 | 0.84 | 0.84 | -3.44% | 452,622 |
| Sep 18, 2025 | 0.84 | 0.89 | 0.83 | 0.87 | 0.87 | 2.23% | 228,138 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.40% | 204,839 |
| Sep 16, 2025 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | -3.14% | 492,115 |
| Sep 15, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 0.63% | 361,174 |
| Sep 12, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 8.14% | 459,072 |
| Sep 11, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -1.23% | 390,709 |
| Sep 10, 2025 | 0.86 | 0.88 | 0.80 | 0.83 | 0.83 | -6.16% | 1,023,911 |
| Sep 9, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -3.33% | 441,679 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -2.91% | 477,787 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | 0.94 | 2.44% | 476,268 |
| Sep 4, 2025 | 1.17 | 1.17 | 0.90 | 0.92 | 0.92 | -19.30% | 3,005,564 |
| Sep 3, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 118,621 |
| Sep 2, 2025 | 1.12 | 1.23 | 1.12 | 1.17 | 1.17 | 1.74% | 275,304 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -2.54% | 144,900 |
| Aug 28, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 304,607 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | - | 482,693 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 8.11% | 470,812 |
| Aug 25, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | - | 200,086 |
| Aug 22, 2025 | 1.01 | 1.12 | 1.01 | 1.11 | 1.11 | 6.73% | 251,493 |
| Aug 21, 2025 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | - | 139,747 |
| Aug 20, 2025 | 1.00 | 1.05 | 0.96 | 1.04 | 1.04 | 0.48% | 406,349 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.00 | 1.04 | 1.04 | -13.75% | 978,909 |
| Aug 18, 2025 | 1.16 | 1.23 | 1.12 | 1.20 | 1.20 | 3.45% | 263,704 |
| Aug 15, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | - | 207,006 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.13 | 1.16 | 1.16 | -3.33% | 278,510 |