Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.06	1.08	1.05	1.05	-	-0.57%	5,203
Sep 1, 2026	0.96	1.12	0.91	1.06	1.06	11.75%	573,950
Aug 31, 2026	0.99	1.01	0.88	0.95	0.95	-4.55%	1,187,864
Aug 28, 2026	1.16	1.19	0.95	0.99	0.99	-14.95%	2,109,876
Aug 27, 2026	1.25	1.33	1.04	1.16	1.16	-10.01%	2,155,097
Aug 26, 2026	1.33	1.39	1.27	1.29	1.29	4.31%	1,765,956
Aug 25, 2026	1.33	1.42	1.16	1.24	1.24	-6.77%	2,745,735
Aug 24, 2026	1.24	1.38	1.16	1.33	1.33	19.93%	3,608,099
Aug 21, 2026	1.20	1.25	0.90	1.11	1.11	-28.45%	6,041,947
Aug 20, 2026	1.46	1.67	1.45	1.55	1.55	7.64%	2,828,176
Aug 19, 2026	1.35	1.45	1.20	1.44	1.44	9.92%	2,980,255
Aug 18, 2026	1.40	2.00	1.06	1.31	1.31	-6.43%	4,764,609
Aug 17, 2026	1.22	1.45	1.21	1.40	1.40	16.18%	6,425,171
Aug 14, 2026	0.99	1.23	0.97	1.21	1.21	29.57%	6,316,246
Aug 13, 2026	0.70	1.00	0.69	0.93	0.93	75.47%	8,682,409
Aug 12, 2026	0.49	0.54	0.49	0.53	0.53	9.26%	192,813
Aug 11, 2026	0.49	0.50	0.49	0.49	0.49	-2.36%	69,082
Aug 10, 2026	0.49	0.50	0.48	0.50	0.50	6.68%	200,757
Aug 7, 2026	0.45	0.47	0.42	0.47	0.47	2.35%	192,383
Aug 6, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	28,174
Aug 5, 2026	0.47	0.47	0.44	0.46	0.46	2.22%	67,447
Aug 4, 2026	0.49	0.50	0.45	0.45	0.45	-9.09%	122,069
Aug 3, 2026	0.47	0.50	0.45	0.50	0.50	5.34%	131,613
Jul 31, 2026	0.43	0.50	0.39	0.47	0.47	9.28%	187,283
Jul 30, 2026	0.41	0.44	0.41	0.43	0.43	4.62%	114,340
Jul 29, 2026	0.41	0.43	0.40	0.41	0.41	0.74%	116,669
Jul 28, 2026	0.39	0.43	0.39	0.41	0.41	5.70%	76,020
Jul 27, 2026	0.39	0.41	0.38	0.39	0.39	-1.38%	94,178
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-2.15%	60,045
Jul 23, 2026	0.40	0.41	0.38	0.40	0.40	-0.40%	120,192
Jul 22, 2026	0.39	0.41	0.38	0.40	0.40	5.14%	71,577
Jul 21, 2026	0.38	0.42	0.38	0.38	0.38	-4.50%	120,877
Jul 20, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	57,233
Jul 17, 2026	0.40	0.43	0.39	0.39	0.39	-1.27%	111,712
Jul 16, 2026	0.41	0.44	0.38	0.40	0.40	-1.00%	219,374
Jul 15, 2026	0.43	0.43	0.40	0.40	0.40	-4.07%	65,025
Jul 14, 2026	0.44	0.45	0.39	0.42	0.42	-0.99%	134,044
Jul 13, 2026	0.43	0.45	0.41	0.42	0.42	-2.30%	67,152
Jul 10, 2026	0.47	0.47	0.43	0.43	0.43	-4.87%	100,011
Jul 9, 2026	0.44	0.47	0.41	0.45	0.45	7.03%	128,900
Jul 8, 2026	0.39	0.44	0.39	0.42	0.42	7.61%	71,014
Jul 7, 2026	0.39	0.42	0.39	0.39	0.39	-0.89%	69,387
Jul 6, 2026	0.37	0.42	0.37	0.40	0.40	2.85%	140,975
Jul 2, 2026	0.38	0.40	0.38	0.39	0.39	-1.90%	158,258
Jul 1, 2026	0.38	0.42	0.37	0.39	0.39	0.63%	428,228
Jun 30, 2026	0.40	0.42	0.37	0.39	0.39	-2.50%	543,465
Jun 29, 2026	0.43	0.46	0.40	0.40	0.40	-6.96%	245,886
Jun 26, 2026	0.45	0.45	0.41	0.43	0.43	-4.47%	302,788
Jun 25, 2026	0.46	0.46	0.39	0.45	0.45	-1.10%	802,503
Jun 24, 2026	0.50	0.53	0.42	0.46	0.46	-10.78%	684,591