Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	0.71	0.72	0.67	0.72	0.72	1.62%	225,291
May 19, 2025	0.70	0.74	0.70	0.71	0.71	-2.21%	235,273
May 16, 2025	0.75	0.76	0.72	0.72	0.72	-0.82%	112,483
May 15, 2025	0.74	0.76	0.72	0.73	0.73	-2.60%	83,542
May 14, 2025	0.68	0.76	0.68	0.75	0.75	5.27%	182,976
May 13, 2025	0.72	0.76	0.66	0.71	0.71	-0.97%	280,160
May 12, 2025	0.82	0.84	0.66	0.72	0.72	-11.34%	615,911
May 9, 2025	0.82	0.87	0.80	0.81	0.81	-3.45%	208,424
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