Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.71	0.74	0.67	0.73	0.73	-0.28%	592,039
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
Feb 26, 2025	0.61	0.69	0.61	0.68	0.68	7.51%	92,906
Feb 25, 2025	0.68	0.70	0.58	0.63	0.63	-7.43%	577,746
Feb 24, 2025	0.65	0.70	0.62	0.68	0.68	3.93%	517,805
Feb 21, 2025	0.73	0.78	0.63	0.66	0.66	-9.73%	651,409
Feb 20, 2025	0.78	0.78	0.70	0.73	0.73	-4.01%	108,026
Feb 19, 2025	0.74	0.79	0.74	0.76	0.76	1.40%	193,534
Feb 18, 2025	0.82	0.83	0.72	0.75	0.75	-8.54%	414,218
Feb 14, 2025	0.87	0.89	0.80	0.82	0.82	-6.59%	209,227
Feb 13, 2025	0.90	0.90	0.87	0.88	0.88	-2.46%	112,418
Feb 12, 2025	0.85	0.92	0.77	0.90	0.90	2.28%	551,818
Feb 11, 2025	0.91	0.94	0.85	0.88	0.88	-0.98%	328,953
Feb 10, 2025	0.84	0.91	0.84	0.89	0.89	5.82%	518,681
Feb 7, 2025	0.79	0.87	0.78	0.84	0.84	8.35%	485,318
Feb 6, 2025	0.82	0.85	0.66	0.78	0.78	-7.52%	2,733,641
Feb 5, 2025	1.11	1.15	0.81	0.84	0.84	-18.24%	3,403,512
Feb 4, 2025	0.90	1.04	0.90	1.03	1.03	15.18%	2,223,095
Feb 3, 2025	0.80	0.90	0.79	0.89	0.89	11.24%	1,278,771
Jan 31, 2025	0.63	0.80	0.58	0.80	0.80	27.00%	1,657,455
Jan 30, 2025	0.56	0.63	0.56	0.63	0.63	13.39%	678,362
Jan 29, 2025	0.52	0.59	0.52	0.56	0.56	7.42%	692,782
Jan 28, 2025	0.48	0.52	0.48	0.52	0.52	1.72%	123,633
Jan 27, 2025	0.52	0.52	0.50	0.51	0.51	-0.31%	139,619
Jan 24, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	251,953
Jan 23, 2025	0.46	0.50	0.46	0.50	0.50	11.61%	399,634
Jan 22, 2025	0.43	0.46	0.43	0.45	0.45	1.86%	73,829
Jan 21, 2025	0.45	0.46	0.42	0.44	0.44	0.30%	120,130
Jan 17, 2025	0.42	0.46	0.42	0.44	0.44	-0.27%	133,382
Jan 16, 2025	0.41	0.44	0.41	0.44	0.44	2.91%	137,125
Jan 15, 2025	0.44	0.44	0.41	0.43	0.43	-0.64%	61,819
Jan 14, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	92,919
Jan 13, 2025	0.42	0.45	0.42	0.44	0.44	5.77%	300,834
Jan 10, 2025	0.42	0.42	0.40	0.42	0.42	3.74%	200,915
Jan 8, 2025	0.40	0.42	0.40	0.40	0.40	-1.31%	138,284
Jan 7, 2025	0.41	0.41	0.40	0.41	0.41	0.37%	57,444
Jan 6, 2025	0.41	0.41	0.40	0.40	0.40	-0.50%	108,734
Jan 3, 2025	0.40	0.41	0.35	0.41	0.41	6.10%	209,008
Jan 2, 2025	0.39	0.40	0.35	0.38	0.38	8.92%	66,972
Dec 31, 2024	0.37	0.39	0.34	0.35	0.35	-7.10%	108,998
Dec 30, 2024	0.33	0.38	0.33	0.38	0.38	8.29%	191,444
Dec 27, 2024	0.38	0.38	0.33	0.35	0.35	-7.41%	71,240
Dec 26, 2024	0.33	0.38	0.33	0.38	0.38	9.49%	54,716