Rare Element Resources Ltd. (REEMF)
OTCMKTS
· Delayed Price · Currency is USD
0.410
+0.011 (2.68%)
Oct 29, 2024, 3:58 PM EDT
Rare Element Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.73% | 8,603 |
Oct 28, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.33% | 149,042 |
Oct 25, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 55,800 |
Oct 24, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 1.46% | 99,200 |
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% | 141,400 |
Oct 18, 2024 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 2.46% | 121,500 |
Oct 17, 2024 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.80% | 103,200 |
Oct 16, 2024 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 2.53% | 194,200 |
Oct 15, 2024 | 0.41 | 0.42 | 0.35 | 0.40 | 0.40 | -4.79% | 117,400 |
Oct 14, 2024 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -0.94% | 56,600 |
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% | 149,100 |
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% | 305,100 |
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% | 403,100 |
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% | 433,700 |
Sep 30, 2024 | 0.35 | 0.40 | 0.34 | 0.35 | 0.35 | 1.76% | 709,800 |
Sep 27, 2024 | 0.27 | 0.36 | 0.26 | 0.34 | 0.34 | 28.54% | 1,313,800 |
Sep 26, 2024 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -0.19% | 56,900 |
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% | 56,700 |
Sep 18, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.35% | 33,200 |
Sep 17, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 38,300 |
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% | 56,300 |
Sep 12, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.12% | 51,900 |
Sep 11, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.03% | 36,900 |
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% | 47,700 |
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 | 0.76% | 39,335 |
Sep 4, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 57,000 |
Sep 3, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 89,600 |
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% | 35,600 |
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 | 7.36% | 161,339 |
Aug 22, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.79% | 64,500 |
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% | 50,200 |
Aug 19, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.76% | 56,000 |
Aug 16, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.72% | 45,200 |
Aug 15, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.08% | 70,521 |
Aug 14, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.24% | 184,800 |
Aug 13, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.96% | 23,100 |
Aug 12, 2024 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 3.91% | 75,500 |
Aug 9, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.02% | 34,600 |
Aug 8, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 6,922 |
Aug 7, 2024 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 0.81% | 50,630 |
Aug 6, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 31,717 |
Aug 5, 2024 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -1.02% | 104,500 |
Aug 2, 2024 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.23% | 99,700 |
Aug 1, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -6.04% | 105,400 |
Jul 31, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.50% | 85,900 |
Jul 30, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.56% | 23,632 |
Jul 29, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.85% | 66,700 |
Jul 26, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 36,420 |
Jul 25, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 35,946 |
Jul 24, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 23,500 |
Jul 23, 2024 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 68,534 |
Jul 22, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.48% | 64,698 |
Jul 19, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.80% | 116,179 |
Jul 18, 2024 | 0.29 | 0.32 | 0.26 | 0.29 | 0.29 | -0.79% | 80,890 |
Jul 17, 2024 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 139,640 |
Jul 16, 2024 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 3.96% | 244,063 |
Jul 15, 2024 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.68% | 87,160 |
Jul 12, 2024 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 14.29% | 165,464 |
Jul 11, 2024 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 6.61% | 88,917 |
Jul 10, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.85% | 174,718 |
Jul 9, 2024 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.17% | 120,533 |
Jul 8, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -1.85% | 94,518 |
Jul 5, 2024 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 2.64% | 244,258 |
Jul 3, 2024 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 7.92% | 102,059 |
Jul 2, 2024 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -3.97% | 102,827 |
Jul 1, 2024 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.93% | 32,005 |
Jun 28, 2024 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.50% | 55,383 |
Jun 27, 2024 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | 9.10% | 108,249 |
Jun 26, 2024 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 6.18% | 85,285 |
Jun 25, 2024 | 0.26 | 0.27 | 0.20 | 0.21 | 0.21 | -13.03% | 274,270 |
Jun 24, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -5.29% | 67,804 |
Jun 21, 2024 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -0.04% | 219,709 |
Jun 20, 2024 | 0.24 | 0.28 | 0.22 | 0.25 | 0.25 | - | 260,898 |
Jun 18, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 0.56% | 154,858 |
Jun 17, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -18.01% | 181,980 |
Jun 14, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.63% | 102,393 |
Jun 13, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 89,725 |
Jun 12, 2024 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -8.54% | 195,278 |
Jun 11, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.09% | 47,176 |
Jun 10, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.03% | 42,089 |
Jun 7, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.26% | 225,987 |