Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.54	0.65	0.54	0.63	0.63	10.81%	269,399
Feb 17, 2026	0.54	0.60	0.49	0.57	0.57	-7.32%	681,905
Feb 13, 2026	0.66	0.66	0.61	0.62	0.62	-5.82%	264,790
Feb 12, 2026	0.75	0.75	0.64	0.65	0.65	-8.67%	409,533
Feb 11, 2026	0.76	0.78	0.70	0.72	0.72	-6.60%	359,670
Feb 10, 2026	0.79	0.79	0.75	0.77	0.77	-0.84%	49,972
Feb 9, 2026	0.81	0.83	0.75	0.77	0.77	-5.57%	178,887
Feb 6, 2026	0.79	0.83	0.79	0.82	0.82	3.48%	162,968
Feb 5, 2026	0.77	0.82	0.76	0.79	0.79	-3.48%	232,086
Feb 4, 2026	0.86	0.91	0.79	0.82	0.82	-4.66%	558,335
Feb 3, 2026	0.90	0.90	0.85	0.86	0.86	-0.23%	396,727
Feb 2, 2026	0.93	0.95	0.85	0.86	0.86	-5.44%	345,114
Jan 30, 2026	0.95	0.95	0.89	0.91	0.91	-1.09%	391,059
Jan 29, 2026	0.97	0.99	0.90	0.92	0.92	-6.84%	444,058
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