Rare Element Resources Ltd. (REEMF)
OTCMKTS
· Delayed Price · Currency is USD
0.8150
-0.0400 (-4.68%)
May 8, 2025, 3:03 PM EDT
Rare Element Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -2.32% | 123,100 |
| May 7, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -2.55% | 149,155 |
| May 6, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | 0.39% | 93,992 |
| May 5, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -2.32% | 80,243 |
| May 2, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.50% | 110,555 |
| May 1, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.88% | 167,497 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -2.91% | 206,494 |
| Apr 29, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 96,241 |
| Apr 28, 2025 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 1.08% | 199,530 |
| Apr 25, 2025 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | 0.54% | 139,982 |
| Apr 24, 2025 | 0.93 | 0.96 | 0.87 | 0.93 | 0.93 | -3.34% | 426,210 |
| Apr 23, 2025 | 0.94 | 1.03 | 0.89 | 0.96 | 0.96 | 2.00% | 533,482 |
| Apr 22, 2025 | 0.88 | 0.97 | 0.88 | 0.94 | 0.94 | 10.38% | 421,124 |
| Apr 21, 2025 | 1.02 | 1.02 | 0.84 | 0.85 | 0.85 | -20.56% | 1,640,378 |
| Apr 17, 2025 | 1.20 | 1.24 | 1.00 | 1.07 | 1.07 | -9.32% | 946,389 |
| Apr 16, 2025 | 1.00 | 1.21 | 0.98 | 1.18 | 1.18 | 21.96% | 2,220,487 |
| Apr 15, 2025 | 1.04 | 1.14 | 0.96 | 0.97 | 0.97 | -3.25% | 1,432,747 |
| Apr 14, 2025 | 0.78 | 1.00 | 0.76 | 1.00 | 1.00 | 31.93% | 1,506,586 |
| Apr 11, 2025 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | -0.12% | 141,557 |
| Apr 10, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.12% | 124,983 |
| Apr 9, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 1.07% | 207,420 |
| Apr 8, 2025 | 0.72 | 0.77 | 0.71 | 0.75 | 0.75 | 3.73% | 206,680 |
| Apr 7, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -4.28% | 219,982 |
| Apr 4, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 2.78% | 401,545 |
| Apr 3, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | 0.53% | 89,449 |
| Apr 2, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -0.29% | 103,487 |
| Apr 1, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.25% | 147,694 |
| Mar 31, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.90% | 124,702 |
| Mar 28, 2025 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -0.20% | 159,657 |
| Mar 27, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.46% | 233,050 |
| Mar 26, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 1.14% | 234,140 |
| Mar 25, 2025 | 0.70 | 0.79 | 0.70 | 0.74 | 0.74 | 3.74% | 483,273 |
| Mar 24, 2025 | 0.74 | 0.74 | 0.66 | 0.71 | 0.71 | 1.90% | 237,371 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.65 | 0.70 | 0.70 | 2.79% | 346,382 |
| Mar 20, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.26% | 173,254 |
| Mar 19, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | 0.37% | 156,075 |
| Mar 18, 2025 | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | 3.06% | 133,988 |
| Mar 17, 2025 | 0.65 | 0.69 | 0.61 | 0.65 | 0.65 | -5.78% | 97,057 |
| Mar 14, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 54,851 |
| Mar 13, 2025 | 0.72 | 0.72 | 0.62 | 0.69 | 0.69 | -4.17% | 307,685 |
| Mar 12, 2025 | 0.69 | 0.75 | 0.66 | 0.72 | 0.72 | 2.11% | 59,240 |
| Mar 11, 2025 | 0.71 | 0.74 | 0.67 | 0.71 | 0.71 | -3.41% | 147,014 |
| Mar 10, 2025 | 0.68 | 0.75 | 0.67 | 0.73 | 0.73 | 5.80% | 592,039 |
| Mar 7, 2025 | 0.73 | 0.73 | 0.65 | 0.69 | 0.69 | 0.04% | 231,434 |
| Mar 6, 2025 | 0.71 | 0.74 | 0.64 | 0.69 | 0.69 | -5.51% | 392,670 |
| Mar 5, 2025 | 0.68 | 0.74 | 0.67 | 0.73 | 0.73 | 12.29% | 974,888 |
| Mar 4, 2025 | 0.68 | 0.68 | 0.59 | 0.65 | 0.65 | -3.20% | 112,868 |
| Mar 3, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | 6.58% | 151,388 |
| Feb 28, 2025 | 0.62 | 0.67 | 0.58 | 0.63 | 0.63 | 1.45% | 341,062 |
| Feb 27, 2025 | 0.66 | 0.69 | 0.61 | 0.62 | 0.62 | -8.89% | 175,617 |