Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
0.7775
-0.0575 (-6.89%)
Jan 7, 2026, 3:56 PM EST
Rare Element Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 0.90 | 0.98 | 0.88 | 0.97 | 0.97 | 7.28% | 263,871 |
| Dec 3, 2025 | 0.92 | 0.94 | 0.86 | 0.90 | 0.90 | -3.64% | 399,245 |
| Dec 2, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -1.00% | 239,447 |
| Dec 1, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | -1.62% | 129,937 |
| Nov 28, 2025 | 0.98 | 1.03 | 0.93 | 0.96 | 0.96 | -6.80% | 177,424 |
| 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 |