Skip to main content
Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
1.040
+0.073 (7.59%)
At close: Dec 5, 2025

Rare Element Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.181.351.151.351.3514.96%3,175,113
Oct 9, 20251.071.201.051.171.1710.38%1,866,961
Oct 8, 20251.041.080.971.061.063.41%470,775
Oct 7, 20250.921.120.911.031.0312.74%1,011,618
Oct 6, 20250.981.000.900.910.91-6.70%1,139,554
Oct 3, 20251.151.160.860.970.97-12.99%1,819,751
Oct 2, 20250.871.140.871.121.1227.29%1,005,937
Oct 1, 20250.850.900.850.880.880.13%193,240
Sep 30, 20250.910.950.860.880.88-4.76%314,909
Sep 29, 20250.971.000.900.920.92-2.05%604,535
Sep 26, 20250.960.970.920.940.941.52%406,686
Sep 25, 20250.850.940.850.930.937.27%386,659
Sep 24, 20250.840.890.810.870.871.04%304,278
Sep 23, 20250.870.890.840.860.86-1.03%579,061
Sep 22, 20250.840.870.830.870.872.85%410,223
Sep 19, 20250.870.930.830.840.84-3.44%452,622
Sep 18, 20250.840.890.830.870.872.23%228,138
Sep 17, 20250.870.870.840.850.85-1.40%204,839
Sep 16, 20250.890.890.810.860.86-3.14%492,115
Sep 15, 20250.900.920.860.890.890.63%361,174
Sep 12, 20250.810.890.810.890.898.14%459,072
Sep 11, 20250.820.830.800.820.82-1.23%390,709
Sep 10, 20250.860.880.800.830.83-6.16%1,023,911
Sep 9, 20250.930.940.880.880.88-3.33%441,679
Sep 8, 20250.940.950.880.920.92-2.92%477,787
Sep 5, 20250.970.970.890.940.942.45%476,268
Sep 4, 20251.171.170.900.920.92-19.30%3,005,564
Sep 3, 20251.141.171.101.141.14-2.56%118,621
Sep 2, 20251.121.231.121.171.171.74%275,304
Aug 29, 20251.251.251.121.151.15-2.54%144,900
Aug 28, 20251.191.221.161.181.18-1.67%304,607
Aug 27, 20251.201.241.161.201.20-482,693
Aug 26, 20251.151.201.101.201.208.11%470,812
Aug 25, 20251.121.121.061.111.11-200,086
Aug 22, 20251.011.121.011.111.116.73%251,493
Aug 21, 20251.011.081.011.041.04-139,747
Aug 20, 20251.001.050.961.041.040.48%406,349
Aug 19, 20251.171.181.001.041.04-13.75%978,909
Aug 18, 20251.161.231.121.201.203.45%263,704
Aug 15, 20251.121.171.101.161.16-207,006
Aug 14, 20251.271.271.131.161.16-3.33%278,510
Aug 13, 20251.251.251.171.201.20-3.23%323,068
Aug 12, 20251.281.281.091.241.24-0.80%573,605
Aug 11, 20251.261.301.181.251.254.69%733,130
Aug 8, 20251.151.241.141.191.195.01%1,585,320
Aug 7, 20251.011.140.991.141.1413.70%579,324
Aug 6, 20251.001.030.971.001.00-0.99%311,577
Aug 5, 20250.971.020.961.011.014.88%227,572
Aug 4, 20250.961.010.950.960.961.37%324,412
Aug 1, 20250.890.960.880.950.956.84%609,235
Jul 31, 20250.900.920.850.890.89-2.29%417,790
Jul 30, 20251.011.020.900.910.91-9.00%472,455
Jul 29, 20251.011.040.991.001.001.00%143,298
Jul 28, 20251.051.100.990.990.99-7.47%527,622
Jul 25, 20251.061.080.991.071.070.28%423,426
Jul 24, 20251.091.091.041.071.071.81%124,957
Jul 23, 20251.071.101.041.051.05-0.19%301,295
Jul 22, 20250.981.090.971.051.056.06%328,444
Jul 21, 20251.151.160.960.990.99-13.16%1,059,250
Jul 18, 20251.101.161.081.141.143.17%607,084
Jul 17, 20251.031.121.011.111.115.94%537,398