Rare Element Resources Ltd. (REEMF)
OTCMKTS
· Delayed Price · Currency is USD
0.8500
+0.0803 (10.43%)
Jul 10, 2025, 4:00 PM EDT
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 |