Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.87	0.91	0.83	0.86	0.86	-8.80%	264,515
Sep 24, 2026	0.99	0.99	0.88	0.94	0.94	1.07%	141,342
Sep 23, 2026	0.90	0.96	0.88	0.93	0.93	3.67%	194,322
Sep 22, 2026	0.84	0.92	0.84	0.90	0.90	7.14%	313,426
Sep 21, 2026	0.81	0.89	0.81	0.84	0.84	-0.59%	612,235
Sep 18, 2026	0.88	0.89	0.82	0.85	0.85	-4.95%	381,328
Sep 17, 2026	0.88	0.91	0.87	0.89	0.89	1.02%	224,340
Sep 16, 2026	0.87	0.91	0.87	0.88	0.88	1.15%	187,633
Sep 15, 2026	0.90	0.92	0.86	0.87	0.87	-1.10%	380,403
Sep 14, 2026	0.90	0.91	0.85	0.88	0.88	-4.38%	394,973
Sep 11, 2026	0.94	0.97	0.91	0.92	0.92	1.10%	172,518
Sep 10, 2026	0.88	0.93	0.85	0.91	0.91	8.98%	394,743
Sep 9, 2026	0.88	0.91	0.83	0.84	0.84	-8.23%	438,436
Sep 8, 2026	0.87	0.92	0.84	0.91	0.91	-1.10%	649,544
Sep 4, 2026	0.93	0.96	0.90	0.92	0.92	-5.15%	556,785
Sep 3, 2026	0.96	1.08	0.91	0.97	0.97	-4.43%	343,613
Sep 2, 2026	1.06	1.08	0.99	1.02	1.02	-3.88%	371,233
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