Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
0.9280
-0.0140 (-1.49%)
Sep 29, 2025, 3:50 PM EDT
Rare Element Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.96 | 1.00 | 0.90 | 0.92 | - | -2.34% | 277,929 |
| 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 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 323,068 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.09 | 1.24 | 1.24 | -0.80% | 573,605 |
| Aug 11, 2025 | 1.26 | 1.30 | 1.18 | 1.25 | 1.25 | 4.69% | 733,130 |
| Aug 8, 2025 | 1.15 | 1.24 | 1.14 | 1.19 | 1.19 | 5.01% | 1,585,320 |
| Aug 7, 2025 | 1.01 | 1.14 | 0.99 | 1.14 | 1.14 | 13.70% | 579,324 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 311,577 |
| Aug 5, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.88% | 227,572 |
| Aug 4, 2025 | 0.96 | 1.01 | 0.95 | 0.96 | 0.96 | 1.37% | 324,412 |
| 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 |