Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.79	0.87	0.77	0.85	0.85	10.91%	866,559
Jul 9, 2025	0.75	0.77	0.75	0.77	0.77	2.97%	115,046
Jul 8, 2025	0.74	0.75	0.73	0.75	0.75	1.05%	71,720
Jul 7, 2025	0.73	0.74	0.73	0.74	0.74	-	67,298
Jul 3, 2025	0.75	0.76	0.74	0.74	0.74	-1.64%	49,805
Jul 2, 2025	0.75	0.77	0.72	0.75	0.75	-0.43%	100,049
Jul 1, 2025	0.73	0.76	0.73	0.76	0.76	1.51%	50,539
Jun 30, 2025	0.75	0.76	0.73	0.74	0.74	1.96%	141,235
Jun 27, 2025	0.74	0.78	0.72	0.73	0.73	-2.71%	104,448
Jun 26, 2025	0.73	0.77	0.73	0.75	0.75	0.83%	94,614
Jun 25, 2025	0.71	0.75	0.71	0.74	0.74	2.66%	67,383
Jun 24, 2025	0.73	0.75	0.71	0.72	0.72	0.63%	101,941
Jun 23, 2025	0.74	0.76	0.72	0.72	0.72	-3.23%	89,873
Jun 20, 2025	0.74	0.76	0.73	0.74	0.74	0.43%	124,733
Jun 18, 2025	0.75	0.76	0.73	0.74	0.74	-1.87%	76,538
Jun 17, 2025	0.71	0.76	0.71	0.76	0.76	5.96%	155,231
Jun 16, 2025	0.74	0.77	0.71	0.71	0.71	-4.94%	117,574
Jun 13, 2025	0.76	0.77	0.71	0.75	0.75	1.28%	98,945
Jun 12, 2025	0.69	0.74	0.69	0.74	0.74	4.67%	89,466
Jun 11, 2025	0.74	0.76	0.69	0.71	0.71	-3.79%	267,076
Jun 10, 2025	0.77	0.77	0.71	0.73	0.73	-2.02%	149,800
Jun 9, 2025	0.77	0.78	0.67	0.75	0.75	-3.85%	263,199
Jun 6, 2025	0.80	0.82	0.76	0.78	0.78	-	278,607
Jun 5, 2025	0.76	0.81	0.73	0.78	0.78	4.00%	164,229
Jun 4, 2025	0.70	0.75	0.70	0.75	0.75	7.30%	116,458
Jun 3, 2025	0.69	0.72	0.68	0.70	0.70	-	104,099
Jun 2, 2025	0.70	0.73	0.67	0.70	0.70	2.79%	259,645
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