Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.97	0.97	0.90	0.92	-	-7.34%	74,763
Jan 28, 2026	0.96	1.00	0.92	0.99	0.99	7.47%	366,902
Jan 27, 2026	0.94	0.96	0.85	0.92	0.92	-1.19%	614,873
Jan 26, 2026	1.07	1.07	0.90	0.93	0.93	-6.49%	802,247
Jan 23, 2026	0.97	1.04	0.95	0.99	0.99	1.95%	806,864
Jan 22, 2026	0.95	1.00	0.91	0.98	0.98	6.03%	785,558
Jan 21, 2026	0.93	0.99	0.92	0.92	0.92	-	672,788
Jan 20, 2026	0.86	0.95	0.86	0.92	0.92	2.36%	656,523
Jan 16, 2026	0.90	0.91	0.89	0.90	0.90	-0.13%	222,888
Jan 15, 2026	0.89	0.92	0.86	0.90	0.90	5.32%	1,235,613
Jan 14, 2026	0.84	0.86	0.81	0.85	0.85	2.15%	394,863
Jan 13, 2026	0.86	0.86	0.83	0.84	0.84	1.52%	341,595
Jan 12, 2026	0.78	0.84	0.78	0.82	0.82	6.06%	582,733
Jan 9, 2026	0.74	0.79	0.74	0.78	0.78	4.83%	397,805
Jan 8, 2026	0.77	0.78	0.73	0.74	0.74	-4.68%	621,286
Jan 7, 2026	0.84	0.85	0.76	0.78	0.78	-6.85%	1,291,367
Jan 6, 2026	0.84	0.84	0.79	0.83	0.83	4.40%	233,668
Jan 5, 2026	0.75	0.80	0.75	0.80	0.80	6.53%	423,058
Jan 2, 2026	0.70	0.76	0.70	0.75	0.75	6.29%	289,329
Dec 31, 2025	0.73	0.75	0.70	0.71	0.71	-5.21%	713,612
Dec 30, 2025	0.75	0.78	0.72	0.74	0.74	-2.18%	662,146
Dec 29, 2025	0.85	0.85	0.75	0.76	0.76	-4.84%	423,854
Dec 26, 2025	0.82	0.82	0.80	0.80	0.80	-1.25%	244,651
Dec 24, 2025	0.81	0.82	0.80	0.81	0.81	-0.76%	190,637
Dec 23, 2025	0.84	0.86	0.81	0.82	0.82	-2.79%	473,415
Dec 22, 2025	0.85	0.86	0.82	0.84	0.84	-1.19%	377,082
Dec 19, 2025	0.86	0.87	0.85	0.85	0.85	-0.60%	278,846
Dec 18, 2025	0.89	0.89	0.86	0.86	0.86	-3.79%	203,564
Dec 17, 2025	0.87	0.92	0.87	0.89	0.89	0.47%	409,020
Dec 16, 2025	0.89	0.91	0.88	0.88	0.88	-1.16%	156,164
Dec 15, 2025	0.92	0.94	0.89	0.90	0.90	-2.42%	320,843
Dec 12, 2025	0.97	0.98	0.91	0.92	0.92	-5.18%	333,661
Dec 11, 2025	0.94	0.98	0.93	0.97	0.97	0.77%	178,288
Dec 10, 2025	1.03	1.03	0.95	0.96	0.96	-5.89%	181,937
Dec 9, 2025	1.05	1.05	1.00	1.02	1.02	-	85,581
Dec 8, 2025	1.05	1.05	0.99	1.02	1.02	-1.92%	192,830
Dec 5, 2025	0.97	1.05	0.94	1.04	1.04	7.59%	344,941
Dec 4, 2025	0.90	0.98	0.88	0.97	0.97	7.28%	263,871
Dec 3, 2025	0.92	0.94	0.86	0.90	0.90	-3.64%	399,245
Dec 2, 2025	0.93	0.95	0.92	0.94	0.94	-1.00%	239,447
Dec 1, 2025	0.94	0.97	0.92	0.94	0.94	-1.62%	129,937
Nov 28, 2025	0.98	1.03	0.93	0.96	0.96	-6.80%	177,424
Nov 26, 2025	1.10	1.11	0.95	1.03	1.03	-6.36%	717,179
Nov 25, 2025	0.91	1.10	0.90	1.10	1.10	20.87%	436,931
Nov 24, 2025	0.91	0.94	0.88	0.91	0.91	2.26%	72,437
Nov 21, 2025	0.91	0.92	0.86	0.89	0.89	-2.20%	276,618
Nov 20, 2025	0.92	0.97	0.86	0.91	0.91	-1.62%	336,198
Nov 19, 2025	0.95	0.99	0.90	0.93	0.93	-0.92%	261,805
Nov 18, 2025	0.92	0.99	0.92	0.93	0.93	-1.71%	202,254
Nov 17, 2025	0.91	0.95	0.90	0.95	0.95	2.32%	267,420