Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.81	0.83	0.70	0.77	0.77	-6.59%	1,244,198
Mar 30, 2026	0.84	0.88	0.80	0.82	0.82	-1.90%	222,548
Mar 27, 2026	0.84	0.89	0.83	0.84	0.84	-1.18%	164,487
Mar 26, 2026	0.89	0.94	0.85	0.85	0.85	-3.95%	379,036
Mar 25, 2026	0.89	0.94	0.88	0.89	0.89	0.57%	318,726
Mar 24, 2026	0.88	0.93	0.85	0.88	0.88	6.01%	561,363
Mar 23, 2026	0.85	0.92	0.80	0.83	0.83	4.02%	777,342
Mar 20, 2026	0.70	0.93	0.67	0.80	0.80	13.19%	988,969
Mar 19, 2026	0.63	0.72	0.63	0.71	0.71	8.46%	210,035
Mar 18, 2026	0.69	0.70	0.65	0.65	0.65	-7.14%	182,482
Mar 17, 2026	0.75	0.78	0.69	0.70	0.70	-4.12%	298,094
Mar 16, 2026	0.68	0.75	0.68	0.73	0.73	7.42%	172,969
Mar 13, 2026	0.75	0.77	0.68	0.68	0.68	-9.73%	351,561
Mar 12, 2026	0.77	0.80	0.72	0.75	0.75	-0.26%	373,252
Mar 11, 2026	0.60	0.76	0.57	0.76	0.76	29.95%	778,492
Mar 10, 2026	0.56	0.61	0.56	0.58	0.58	4.68%	159,562
Mar 9, 2026	0.54	0.57	0.54	0.56	0.56	-0.89%	108,896
Mar 6, 2026	0.57	0.59	0.55	0.56	0.56	-1.75%	125,025
Mar 5, 2026	0.59	0.62	0.55	0.57	0.57	-5.03%	213,818
Mar 4, 2026	0.55	0.64	0.55	0.60	0.60	7.24%	263,097
Mar 3, 2026	0.58	0.58	0.55	0.56	0.56	-8.87%	521,816
Mar 2, 2026	0.62	0.62	0.56	0.61	0.61	0.69%	200,940
Feb 27, 2026	0.57	0.62	0.57	0.61	0.61	1.70%	152,565
Feb 26, 2026	0.65	0.65	0.55	0.60	0.60	-6.28%	218,705
Feb 25, 2026	0.65	0.65	0.63	0.64	0.64	-	123,803
Feb 24, 2026	0.60	0.65	0.59	0.64	0.64	5.79%	117,577
Feb 23, 2026	0.65	0.67	0.60	0.61	0.61	-7.52%	188,308
Feb 20, 2026	0.65	0.70	0.62	0.65	0.65	0.65%	134,243
Feb 19, 2026	0.67	0.70	0.63	0.65	0.65	2.91%	204,013
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