Rare Element Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.65	0.65	0.61	0.63	0.63	-2.87%	252,107
Jun 2, 2026	0.65	0.66	0.65	0.65	0.65	-0.98%	143,111
Jun 1, 2026	0.65	0.67	0.65	0.66	0.66	-1.43%	162,606
May 29, 2026	0.68	0.68	0.65	0.66	0.66	-2.12%	199,284
May 28, 2026	0.67	0.68	0.65	0.68	0.68	1.48%	59,719
May 27, 2026	0.65	0.67	0.65	0.67	0.67	-0.15%	94,429
May 26, 2026	0.65	0.67	0.64	0.67	0.67	1.52%	270,643
May 22, 2026	0.68	0.68	0.65	0.66	0.66	-2.22%	166,781
May 21, 2026	0.68	0.68	0.65	0.68	0.68	0.91%	101,211
May 20, 2026	0.65	0.68	0.65	0.67	0.67	2.91%	190,702
May 19, 2026	0.65	0.67	0.65	0.65	0.65	-1.52%	147,090
May 18, 2026	0.69	0.70	0.64	0.66	0.66	-2.94%	254,913
May 15, 2026	0.69	0.70	0.67	0.68	0.68	-1.02%	144,063
May 14, 2026	0.68	0.70	0.68	0.69	0.69	-0.36%	134,330
May 13, 2026	0.68	0.70	0.68	0.69	0.69	1.10%	91,781
May 12, 2026	0.68	0.70	0.68	0.68	0.68	-2.22%	103,183
May 11, 2026	0.68	0.74	0.68	0.70	0.70	2.57%	130,628
May 8, 2026	0.72	0.75	0.68	0.68	0.68	-2.86%	157,009
May 7, 2026	0.73	0.74	0.69	0.70	0.70	-2.78%	57,048
May 6, 2026	0.70	0.74	0.68	0.72	0.72	1.42%	225,670
May 5, 2026	0.69	0.72	0.67	0.71	0.71	4.60%	197,587
May 4, 2026	0.68	0.70	0.66	0.68	0.68	0.40%	176,914
May 1, 2026	0.68	0.69	0.66	0.68	0.68	-0.59%	124,531
Apr 30, 2026	0.69	0.69	0.65	0.68	0.68	-1.00%	147,808
Apr 29, 2026	0.66	0.70	0.65	0.69	0.69	4.08%	105,326
Apr 28, 2026	0.71	0.71	0.65	0.66	0.66	-1.49%	174,759
Apr 27, 2026	0.68	0.70	0.67	0.67	0.67	-4.22%	140,211
Apr 24, 2026	0.73	0.73	0.68	0.70	0.70	-0.07%	157,996
Apr 23, 2026	0.68	0.72	0.68	0.70	0.70	2.64%	71,423
Apr 22, 2026	0.65	0.72	0.65	0.68	0.68	-1.16%	122,544
Apr 21, 2026	0.72	0.72	0.68	0.69	0.69	-1.36%	110,399
Apr 20, 2026	0.68	0.72	0.68	0.70	0.70	0.65%	116,079
Apr 17, 2026	0.70	0.72	0.67	0.70	0.70	2.21%	207,776
Apr 16, 2026	0.70	0.73	0.68	0.68	0.68	-4.06%	121,217
Apr 15, 2026	0.68	0.75	0.66	0.71	0.71	-1.56%	193,650
Apr 14, 2026	0.70	0.75	0.70	0.72	0.72	2.86%	131,950
Apr 13, 2026	0.70	0.75	0.65	0.70	0.70	0.72%	80,272
Apr 10, 2026	0.68	0.72	0.66	0.70	0.70	2.21%	113,808
Apr 9, 2026	0.61	0.70	0.60	0.68	0.68	-1.45%	311,496
Apr 8, 2026	0.70	0.74	0.66	0.69	0.69	-7.88%	294,072
Apr 7, 2026	0.80	0.80	0.73	0.75	0.75	-2.71%	66,150
Apr 6, 2026	0.80	0.80	0.73	0.77	0.77	-0.34%	81,128
Apr 2, 2026	0.74	0.78	0.73	0.77	0.77	6.55%	71,219
Apr 1, 2026	0.78	0.80	0.72	0.73	0.73	-5.81%	274,046
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