Skip to main content
Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
0.560
-0.010 (-1.75%)
At close: Mar 6, 2026

Rare Element Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.590.550.560.56-1.75%125,025
Mar 5, 20260.590.620.550.570.57-5.03%213,818
Mar 4, 20260.550.640.550.600.607.24%263,097
Mar 3, 20260.580.580.550.560.56-8.87%521,816
Mar 2, 20260.620.620.560.610.610.69%200,940
Feb 27, 20260.570.620.570.610.611.70%152,565
Feb 26, 20260.650.650.550.600.60-6.28%218,705
Feb 25, 20260.650.650.630.640.64-123,803
Feb 24, 20260.600.650.590.640.645.79%117,577
Feb 23, 20260.650.670.600.610.61-7.52%188,308
Feb 20, 20260.650.700.620.650.650.65%134,243
Feb 19, 20260.670.700.630.650.652.91%204,013
Feb 18, 20260.540.650.540.630.6310.81%269,399
Feb 17, 20260.540.600.490.570.57-7.32%681,905
Feb 13, 20260.660.660.610.620.62-5.82%264,790
Feb 12, 20260.750.750.640.650.65-8.67%409,533
Feb 11, 20260.760.780.700.720.72-6.60%359,670
Feb 10, 20260.790.790.750.770.77-0.84%49,972
Feb 9, 20260.810.830.750.770.77-5.57%178,887
Feb 6, 20260.790.830.790.820.823.48%162,968
Feb 5, 20260.770.820.760.790.79-3.48%232,086
Feb 4, 20260.860.910.790.820.82-4.66%558,335
Feb 3, 20260.900.900.850.860.86-0.23%396,727
Feb 2, 20260.930.950.850.860.86-5.44%345,114
Jan 30, 20260.950.950.890.910.91-1.09%391,059
Jan 29, 20260.970.990.900.920.92-6.84%444,058
Jan 28, 20260.961.000.920.990.997.47%366,902
Jan 27, 20260.940.960.850.920.92-1.19%614,873
Jan 26, 20261.071.070.900.930.93-6.49%802,247
Jan 23, 20260.971.040.950.990.991.95%806,864
Jan 22, 20260.951.000.910.980.986.03%785,558
Jan 21, 20260.930.990.920.920.92-672,788
Jan 20, 20260.860.950.860.920.922.36%656,523
Jan 16, 20260.900.910.890.900.90-0.13%222,888
Jan 15, 20260.890.920.860.900.905.32%1,235,613
Jan 14, 20260.840.860.810.850.852.15%394,863
Jan 13, 20260.860.860.830.840.841.52%341,595
Jan 12, 20260.780.840.780.820.826.06%582,733
Jan 9, 20260.740.790.740.780.784.83%397,805
Jan 8, 20260.770.780.730.740.74-4.68%621,286
Jan 7, 20260.840.850.760.780.78-6.85%1,291,367
Jan 6, 20260.840.840.790.830.834.40%233,668
Jan 5, 20260.750.800.750.800.806.53%423,058
Jan 2, 20260.700.760.700.750.756.29%289,329
Dec 31, 20250.730.750.700.710.71-5.21%713,612
Dec 30, 20250.750.780.720.740.74-2.18%662,146
Dec 29, 20250.850.850.750.760.76-4.84%423,854
Dec 26, 20250.820.820.800.800.80-1.25%244,651
Dec 24, 20250.810.820.800.810.81-0.76%190,637
Dec 23, 20250.840.860.810.820.82-2.79%473,415
Dec 22, 20250.850.860.820.840.84-1.19%377,082
Dec 19, 20250.860.870.850.850.85-0.60%278,846
Dec 18, 20250.890.890.860.860.86-3.79%203,564
Dec 17, 20250.870.920.870.890.890.47%409,020
Dec 16, 20250.890.910.880.880.88-1.16%156,164
Dec 15, 20250.920.940.890.900.90-2.42%320,843
Dec 12, 20250.970.980.910.920.92-5.18%333,661
Dec 11, 20250.940.980.930.970.970.77%178,288
Dec 10, 20251.031.030.950.960.96-5.89%181,937
Dec 9, 20251.051.051.001.021.02-85,581
Dec 8, 20251.051.050.991.021.02-1.92%192,830
Dec 5, 20250.971.050.941.041.047.59%344,941
Dec 4, 20250.900.980.880.970.977.28%263,871
Dec 3, 20250.920.940.860.900.90-3.64%399,245
Dec 2, 20250.930.950.920.940.94-1.00%239,447
Dec 1, 20250.940.970.920.940.94-1.62%129,937
Nov 28, 20250.981.030.930.960.96-6.80%177,424
Nov 26, 20251.101.110.951.031.03-6.36%717,179
Nov 25, 20250.911.100.901.101.1020.87%436,931
Nov 24, 20250.910.940.880.910.912.26%72,437
Nov 21, 20250.910.920.860.890.89-2.20%276,618
Nov 20, 20250.920.970.860.910.91-1.62%336,198
Nov 19, 20250.950.990.900.930.93-0.92%261,805
Nov 18, 20250.920.990.920.930.93-1.71%202,254
Nov 17, 20250.910.950.900.950.952.32%267,420
Nov 14, 20250.910.990.900.930.93-2.28%233,828
Nov 13, 20251.041.040.920.950.95-4.05%450,040
Nov 12, 20251.001.070.980.990.990.01%78,271
Nov 11, 20251.021.050.970.990.99-2.46%241,794
Nov 10, 20251.001.030.961.021.02-0.49%434,371
Nov 7, 20251.001.040.941.021.02-273,272
Nov 6, 20250.931.030.931.021.0211.17%403,565
Nov 5, 20250.950.960.900.920.92-5.41%807,149
Nov 4, 20251.021.050.930.970.97-10.19%792,415
Nov 3, 20251.141.151.021.081.08-5.26%425,262
Oct 31, 20251.051.221.021.141.145.56%203,429
Oct 30, 20251.131.151.031.081.08-5.84%541,070
Oct 29, 20251.201.241.121.151.150.61%369,316
Oct 28, 20251.051.291.031.141.1410.14%733,034
Oct 27, 20251.171.181.011.041.04-13.75%1,166,660
Oct 24, 20251.351.351.161.201.20-7.69%671,174
Oct 23, 20251.151.321.131.301.3012.46%675,639
Oct 22, 20251.301.311.051.161.16-14.37%1,759,338
Oct 21, 20251.501.551.321.351.35-8.16%652,303
Oct 20, 20251.451.501.311.471.472.80%1,080,589
Oct 17, 20251.331.491.221.431.432.14%1,280,192
Oct 16, 20251.661.701.261.401.40-18.13%2,386,445
Oct 15, 20251.901.921.361.711.71-8.56%3,297,570
Oct 14, 20251.791.881.501.871.879.36%3,082,794
Oct 13, 20251.481.791.481.711.7127.14%5,391,903