Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
0.9207
+0.0315 (3.54%)
Aug 1, 2025, 3:41 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | 6.84% | 609,235 |
| Jul 31, 2025 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -2.29% | 417,790 |
| Jul 30, 2025 | 1.01 | 1.02 | 0.90 | 0.91 | 0.91 | -9.00% | 472,455 |
| Jul 29, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | 1.00% | 143,298 |
| Jul 28, 2025 | 1.05 | 1.10 | 0.99 | 0.99 | 0.99 | -7.47% | 527,622 |
| Jul 25, 2025 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | 0.28% | 423,426 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 1.81% | 124,957 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -0.19% | 301,295 |
| Jul 22, 2025 | 0.98 | 1.09 | 0.97 | 1.05 | 1.05 | 6.06% | 328,444 |
| Jul 21, 2025 | 1.15 | 1.16 | 0.96 | 0.99 | 0.99 | -13.16% | 1,059,250 |
| Jul 18, 2025 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 3.17% | 607,084 |
| Jul 17, 2025 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 5.94% | 537,398 |
| Jul 16, 2025 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -0.67% | 486,441 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.00 | 1.05 | 1.05 | -4.55% | 1,458,863 |
| Jul 14, 2025 | 1.00 | 1.11 | 1.00 | 1.10 | 1.10 | 10.74% | 1,866,155 |
| Jul 11, 2025 | 0.89 | 1.00 | 0.86 | 0.99 | 0.99 | 16.35% | 1,369,597 |
| Jul 10, 2025 | 0.79 | 0.87 | 0.77 | 0.85 | 0.85 | 10.91% | 866,559 |
| Jul 9, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.97% | 115,046 |
| Jul 8, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.05% | 71,720 |
| Jul 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 67,298 |
| Jul 3, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.64% | 49,805 |
| Jul 2, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | -0.43% | 100,049 |
| Jul 1, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 1.51% | 50,539 |
| Jun 30, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 1.96% | 141,235 |
| Jun 27, 2025 | 0.74 | 0.78 | 0.72 | 0.73 | 0.73 | -2.71% | 104,448 |
| Jun 26, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 0.83% | 94,614 |
| Jun 25, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 2.66% | 67,383 |
| Jun 24, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 0.63% | 101,941 |
| Jun 23, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -3.23% | 89,873 |
| Jun 20, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.43% | 124,733 |
| Jun 18, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.87% | 76,538 |
| Jun 17, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 5.96% | 155,231 |
| Jun 16, 2025 | 0.74 | 0.77 | 0.71 | 0.71 | 0.71 | -4.94% | 117,574 |
| Jun 13, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | 1.28% | 98,945 |
| Jun 12, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 4.67% | 89,466 |
| Jun 11, 2025 | 0.74 | 0.76 | 0.69 | 0.71 | 0.71 | -3.79% | 267,076 |
| Jun 10, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -2.02% | 149,800 |
| Jun 9, 2025 | 0.77 | 0.78 | 0.67 | 0.75 | 0.75 | -3.85% | 263,199 |
| Jun 6, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | - | 278,607 |
| Jun 5, 2025 | 0.76 | 0.81 | 0.73 | 0.78 | 0.78 | 4.00% | 164,229 |
| Jun 4, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.30% | 116,458 |
| Jun 3, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | - | 104,099 |
| Jun 2, 2025 | 0.70 | 0.73 | 0.67 | 0.70 | 0.70 | 2.79% | 259,645 |
| May 30, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 317,201 |
| May 29, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 229,207 |
| May 28, 2025 | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | 1.27% | 152,692 |
| May 27, 2025 | 0.78 | 0.80 | 0.68 | 0.71 | 0.71 | -8.61% | 425,201 |
| May 23, 2025 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | 0.01% | 81,460 |
| May 22, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | 3.69% | 100,512 |
| May 21, 2025 | 0.72 | 0.80 | 0.70 | 0.75 | 0.75 | 4.27% | 196,640 |