Skip to main content
Rare Element Resources Ltd. (REEMF)
OTCMKTS · Delayed Price · Currency is USD
0.660
-0.010 (-1.49%)
At close: Apr 28, 2026

Rare Element Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.710.650.660.66-1.49%174,759
Apr 27, 20260.680.700.670.670.67-4.22%140,211
Apr 24, 20260.730.730.680.700.70-0.07%157,996
Apr 23, 20260.680.720.680.700.702.64%71,423
Apr 22, 20260.650.720.650.680.68-1.16%122,544
Apr 21, 20260.720.720.680.690.69-1.36%110,399
Apr 20, 20260.680.720.680.700.700.65%116,079
Apr 17, 20260.700.720.670.700.702.21%207,776
Apr 16, 20260.700.730.680.680.68-4.06%121,217
Apr 15, 20260.680.750.660.710.71-1.56%193,650
Apr 14, 20260.700.750.700.720.722.86%131,950
Apr 13, 20260.700.750.650.700.700.72%80,272
Apr 10, 20260.680.720.660.700.702.21%113,808
Apr 9, 20260.610.700.600.680.68-1.45%311,496
Apr 8, 20260.700.740.660.690.69-7.88%294,072
Apr 7, 20260.800.800.730.750.75-2.71%66,150
Apr 6, 20260.800.800.730.770.77-0.34%81,128
Apr 2, 20260.740.780.730.770.776.55%71,219
Apr 1, 20260.780.800.720.730.73-5.81%274,046
Mar 31, 20260.810.830.700.770.77-6.59%1,244,198
Mar 30, 20260.840.880.800.820.82-1.90%222,548
Mar 27, 20260.840.890.830.840.84-1.18%164,487
Mar 26, 20260.890.940.850.850.85-3.95%379,036
Mar 25, 20260.890.940.880.890.890.57%318,726
Mar 24, 20260.880.930.850.880.886.01%561,363
Mar 23, 20260.850.920.800.830.834.02%777,342
Mar 20, 20260.700.930.670.800.8013.19%988,969
Mar 19, 20260.630.720.630.710.718.46%210,035
Mar 18, 20260.690.700.650.650.65-7.14%182,482
Mar 17, 20260.750.780.690.700.70-4.12%298,094
Mar 16, 20260.680.750.680.730.737.42%172,969
Mar 13, 20260.750.770.680.680.68-9.73%351,561
Mar 12, 20260.770.800.720.750.75-0.26%373,252
Mar 11, 20260.600.760.570.760.7629.95%778,492
Mar 10, 20260.560.610.560.580.584.68%159,562
Mar 9, 20260.540.570.540.560.56-0.89%108,896
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