Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.070 (-6.36%)
Nov 26, 2025, 4:00 PM EST
Rare Element Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.91 | 0.99 | 0.90 | 0.93 | 0.93 | -2.28% | 233,828 |
| Nov 13, 2025 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -4.05% | 450,040 |
| Nov 12, 2025 | 1.00 | 1.07 | 0.98 | 0.99 | 0.99 | 0.01% | 78,271 |
| Nov 11, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -2.46% | 241,794 |
| Nov 10, 2025 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | -0.49% | 434,371 |
| Nov 7, 2025 | 1.00 | 1.04 | 0.94 | 1.02 | 1.02 | - | 273,272 |
| Nov 6, 2025 | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | 11.17% | 403,565 |
| Nov 5, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -5.41% | 807,149 |
| Nov 4, 2025 | 1.02 | 1.05 | 0.93 | 0.97 | 0.97 | -10.19% | 792,415 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.02 | 1.08 | 1.08 | -5.26% | 425,262 |
| Oct 31, 2025 | 1.05 | 1.22 | 1.02 | 1.14 | 1.14 | 5.56% | 203,429 |
| Oct 30, 2025 | 1.13 | 1.15 | 1.03 | 1.08 | 1.08 | -5.84% | 541,070 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.12 | 1.15 | 1.15 | 0.61% | 369,316 |
| Oct 28, 2025 | 1.05 | 1.29 | 1.03 | 1.14 | 1.14 | 10.14% | 733,034 |
| Oct 27, 2025 | 1.17 | 1.18 | 1.01 | 1.04 | 1.04 | -13.75% | 1,166,660 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.16 | 1.20 | 1.20 | -7.69% | 671,174 |
| Oct 23, 2025 | 1.15 | 1.32 | 1.13 | 1.30 | 1.30 | 12.46% | 675,639 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.05 | 1.16 | 1.16 | -14.37% | 1,759,338 |
| Oct 21, 2025 | 1.50 | 1.55 | 1.32 | 1.35 | 1.35 | -8.16% | 652,303 |
| Oct 20, 2025 | 1.45 | 1.50 | 1.31 | 1.47 | 1.47 | 2.80% | 1,080,589 |
| Oct 17, 2025 | 1.33 | 1.49 | 1.22 | 1.43 | 1.43 | 2.14% | 1,280,192 |
| Oct 16, 2025 | 1.66 | 1.70 | 1.26 | 1.40 | 1.40 | -18.13% | 2,386,445 |
| Oct 15, 2025 | 1.90 | 1.92 | 1.36 | 1.71 | 1.71 | -8.56% | 3,297,570 |
| Oct 14, 2025 | 1.79 | 1.88 | 1.50 | 1.87 | 1.87 | 9.36% | 3,082,794 |
| Oct 13, 2025 | 1.48 | 1.79 | 1.48 | 1.71 | 1.71 | 27.14% | 5,391,903 |
| Oct 10, 2025 | 1.18 | 1.35 | 1.15 | 1.35 | 1.35 | 14.96% | 3,175,113 |
| Oct 9, 2025 | 1.07 | 1.20 | 1.05 | 1.17 | 1.17 | 10.38% | 1,866,961 |
| Oct 8, 2025 | 1.04 | 1.08 | 0.97 | 1.06 | 1.06 | 3.41% | 470,775 |
| Oct 7, 2025 | 0.92 | 1.12 | 0.91 | 1.03 | 1.03 | 12.74% | 1,011,618 |
| Oct 6, 2025 | 0.98 | 1.00 | 0.90 | 0.91 | 0.91 | -6.70% | 1,139,554 |
| Oct 3, 2025 | 1.15 | 1.16 | 0.86 | 0.97 | 0.97 | -12.99% | 1,819,751 |
| Oct 2, 2025 | 0.87 | 1.14 | 0.87 | 1.12 | 1.12 | 27.29% | 1,005,937 |
| Oct 1, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 0.13% | 193,240 |
| Sep 30, 2025 | 0.91 | 0.95 | 0.86 | 0.88 | 0.88 | -4.76% | 314,909 |
| Sep 29, 2025 | 0.97 | 1.00 | 0.90 | 0.92 | 0.92 | -2.05% | 604,535 |
| 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 | 7.27% | 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 |