Rare Earths Americas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.20	19.43	17.47	17.83	17.83	-2.94%	114,437
Jun 12, 2026	17.80	19.40	17.60	18.37	18.37	5.45%	134,191
Jun 11, 2026	17.07	17.46	16.16	17.42	17.42	2.47%	208,102
Jun 10, 2026	18.40	18.50	17.00	17.00	17.00	-9.53%	205,052
Jun 9, 2026	19.73	20.79	18.25	18.79	18.79	-2.44%	217,563
Jun 8, 2026	19.68	20.26	19.10	19.26	19.26	-0.47%	109,640
Jun 5, 2026	21.80	21.80	19.35	19.35	19.35	-6.02%	213,053
Jun 4, 2026	21.35	21.94	20.51	20.59	20.59	-4.54%	154,483
Jun 3, 2026	23.01	23.01	21.18	21.57	21.57	-4.30%	110,618
Jun 2, 2026	21.52	23.35	21.10	22.54	22.54	4.59%	210,808
Jun 1, 2026	22.01	22.40	21.10	21.55	21.55	-1.37%	126,959
May 29, 2026	21.76	21.96	21.00	21.85	21.85	4.45%	134,728
May 28, 2026	19.50	21.35	19.43	20.92	20.92	8.28%	180,664
May 27, 2026	20.96	21.31	19.31	19.32	19.32	-8.00%	183,013
May 26, 2026	22.29	22.29	20.25	21.00	21.00	-2.19%	173,301
May 22, 2026	21.02	22.51	20.72	21.47	21.47	3.37%	149,212
May 21, 2026	20.18	21.16	20.18	20.77	20.77	3.49%	158,079
May 20, 2026	21.55	22.00	20.00	20.07	20.07	-5.33%	210,355
May 19, 2026	20.89	22.59	20.61	21.20	21.20	0.66%	184,220
May 18, 2026	22.32	22.35	20.01	21.06	21.06	-4.71%	252,734
May 15, 2026	22.45	23.20	21.50	22.10	22.10	-2.60%	205,794
May 14, 2026	27.00	27.14	21.68	22.69	22.69	-16.12%	952,962
May 13, 2026	30.00	30.02	26.09	27.05	27.05	-1.99%	619,692
May 12, 2026	24.49	28.50	23.71	27.60	27.60	14.52%	1,145,384
May 11, 2026	24.72	26.00	22.50	24.10	24.10	2.86%	675,397
May 8, 2026	24.97	26.36	22.40	23.43	23.43	3.26%	1,136,701
May 7, 2026	19.88	22.86	19.30	22.69	22.69	19.42%	1,593,176