Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Rare Element Resources Ltd. (REEMF)

Compare
1.1200
-0.0600
(-5.04%)
As of 9:51:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.10001.23001.10001.12001.1200111,787
Apr 16, 20251.00001.21000.98001.18001.18002,220,500
Apr 15, 20251.04001.14000.96000.97000.97001,432,700
Apr 14, 20250.78001.00000.76001.00001.00001,506,600
Apr 11, 20250.77000.77000.72000.76000.7600141,600
Apr 10, 20250.76000.77000.74000.76000.7600125,000
Apr 9, 20250.76000.77000.74000.76000.7600207,400
Apr 8, 20250.72000.77000.71000.75000.7500206,700
Apr 7, 20250.74000.77000.72000.72000.7200220,000
Apr 4, 20250.75000.78000.74000.76000.7600401,500
Apr 3, 20250.74000.74000.70000.73000.730089,400
Apr 2, 20250.73000.75000.71000.73000.7300103,500
Apr 1, 20250.75000.75000.73000.73000.7300147,700
Mar 31, 20250.73000.75000.73000.75000.7500124,700
Mar 28, 20250.75000.75000.70000.74000.7400159,700
Mar 27, 20250.75000.76000.74000.74000.7400233,100
Mar 26, 20250.77000.77000.75000.75000.7500234,100
Mar 25, 20250.70000.79000.70000.74000.7400483,300
Mar 24, 20250.74000.74000.66000.71000.7100237,400
Mar 21, 20250.70000.74000.65000.70000.7000346,400
Mar 20, 20250.67000.70000.67000.68000.6800173,300
Mar 19, 20250.67000.70000.67000.67000.6700156,100
Mar 18, 20250.66000.72000.66000.67000.6700134,000
Mar 17, 20250.65000.69000.61000.65000.650097,100
Mar 14, 20250.65000.69000.65000.69000.690054,900
Mar 13, 20250.72000.72000.62000.69000.6900307,700
Mar 12, 20250.69000.75000.66000.72000.720059,200
Mar 11, 20250.71000.74000.67000.71000.7100147,000
Mar 10, 20250.68000.75000.67000.73000.7300592,000
Mar 7, 20250.73000.73000.65000.69000.6900231,400
Mar 6, 20250.71000.74000.64000.69000.6900392,700
Mar 5, 20250.68000.74000.67000.73000.7300974,900
Mar 4, 20250.68000.68000.59000.65000.6500112,900
Mar 3, 20250.60000.69000.60000.67000.6700151,400
Feb 28, 20250.62000.67000.58000.63000.6300341,100
Feb 27, 20250.66000.69000.61000.62000.6200175,600
Feb 26, 20250.61000.69000.61000.68000.680092,900
Feb 25, 20250.68000.70000.58000.63000.6300577,700
Feb 24, 20250.65000.70000.62000.68000.6800517,800
Feb 21, 20250.73000.78000.63000.66000.6600651,400
Feb 20, 20250.78000.78000.70000.73000.7300108,000
Feb 19, 20250.74000.79000.74000.76000.7600193,500
Feb 18, 20250.82000.83000.72000.75000.7500414,200
Feb 14, 20250.87000.89000.80000.82000.8200209,200
Feb 13, 20250.90000.90000.87000.88000.8800112,400
Feb 12, 20250.85000.92000.77000.90000.9000551,800
Feb 11, 20250.91000.94000.85000.88000.8800329,000
Feb 10, 20250.84000.91000.84000.89000.8900518,700
Feb 7, 20250.79000.87000.78000.84000.8400485,300
Feb 6, 20250.82000.85000.66000.78000.78002,733,600
Feb 5, 20251.11001.15000.81000.84000.84003,403,500
Feb 4, 20250.90001.04000.90001.02001.02002,223,100
Feb 3, 20250.80000.90000.79000.89000.89001,278,800
Jan 31, 20250.63000.80000.58000.80000.80001,657,500
Jan 30, 20250.56000.63000.56000.63000.6300678,400
Jan 29, 20250.52000.59000.52000.56000.5600692,800
Jan 28, 20250.48000.52000.48000.52000.5200123,600
Jan 27, 20250.52000.52000.50000.51000.5100139,600
Jan 24, 20250.50000.53000.50000.51000.5100252,000
Jan 23, 20250.46000.50000.46000.50000.5000399,600
Jan 22, 20250.43000.46000.43000.45000.450073,800
Jan 21, 20250.45000.46000.42000.44000.4400120,100
Jan 17, 20250.42000.46000.42000.44000.4400133,400
Jan 16, 20250.41000.44000.41000.44000.4400137,100
Jan 15, 20250.44000.44000.41000.43000.430061,800
Jan 14, 20250.45000.45000.41000.43000.430092,900
Jan 13, 20250.42000.45000.42000.44000.4400300,800
Jan 10, 20250.42000.42000.40000.42000.4200200,900
Jan 8, 20250.40000.42000.40000.40000.4000138,300
Jan 7, 20250.41000.41000.40000.41000.410057,400
Jan 6, 20250.41000.41000.40000.40000.4000108,700
Jan 3, 20250.40000.41000.35000.41000.4100209,000
Jan 2, 20250.39000.40000.35000.38000.380067,000
Dec 31, 20240.37000.39000.34000.35000.3500109,000
Dec 30, 20240.33000.38000.33000.38000.3800191,400
Dec 27, 20240.38000.38000.33000.35000.350071,200
Dec 26, 20240.33000.38000.33000.38000.380054,700
Dec 24, 20240.36000.36000.32000.35000.350032,400
Dec 23, 20240.36000.36000.31000.34000.3400252,000
Dec 20, 20240.35000.36000.32000.36000.3600144,700
Dec 19, 20240.32000.37000.32000.36000.360063,100
Dec 18, 20240.37000.38000.32000.34000.340069,400
Dec 17, 20240.40000.40000.36000.37000.3700101,400
Dec 16, 20240.37000.40000.37000.40000.4000105,200
Dec 13, 20240.40000.40000.37000.37000.370048,900
Dec 12, 20240.43000.43000.37000.39000.3900284,200
Dec 11, 20240.42000.43000.40000.41000.4100124,800
Dec 10, 20240.42000.45000.42000.43000.430082,300
Dec 9, 20240.43000.43000.41000.43000.4300157,200
Dec 6, 20240.40000.43000.40000.42000.420069,200
Dec 5, 20240.45000.45000.41000.43000.4300108,100
Dec 4, 20240.44000.45000.40000.44000.4400214,500
Dec 3, 20240.36000.43000.35000.43000.4300403,100
Dec 2, 20240.35000.37000.35000.36000.360095,100
Nov 29, 20240.36000.37000.35000.36000.360049,700
Nov 27, 20240.38000.38000.34000.38000.380072,200
Nov 26, 20240.36000.37000.36000.37000.370017,300
Nov 25, 20240.39000.40000.32000.36000.3600454,800
Nov 22, 20240.38000.40000.38000.39000.3900109,000
Nov 21, 20240.36000.38000.35000.38000.3800159,600
Nov 20, 20240.35000.38000.35000.35000.3500175,700
Nov 19, 20240.40000.41000.35000.35000.3500176,200
Nov 18, 20240.40000.40000.37000.39000.390072,000
Nov 15, 20240.39000.43000.39000.39000.390085,300
Nov 14, 20240.39000.40000.39000.39000.390032,200
Nov 13, 20240.40000.41000.39000.39000.390055,700
Nov 12, 20240.40000.40000.38000.39000.390073,700
Nov 11, 20240.37000.41000.37000.39000.390033,600
Nov 8, 20240.41000.41000.39000.39000.390046,800
Nov 7, 20240.44000.44000.40000.40000.400059,400
Nov 6, 20240.43000.44000.40000.43000.4300153,300
Nov 5, 20240.45000.45000.43000.43000.430025,300
Nov 4, 20240.44000.45000.43000.43000.4300177,600
Nov 1, 20240.41000.45000.41000.43000.4300170,800
Oct 31, 20240.42000.44000.39000.43000.4300269,700
Oct 30, 20240.44000.44000.39000.41000.410042,300
Oct 29, 20240.40000.41000.39000.41000.410070,700
Oct 28, 20240.40000.40000.39000.40000.4000149,000
Oct 25, 20240.40000.40000.37000.39000.390055,800
Oct 24, 20240.40000.40000.37000.39000.390099,200
Oct 23, 20240.39000.39000.38000.38000.380082,300
Oct 22, 20240.39000.39000.37000.38000.380057,800
Oct 21, 20240.41000.41000.36000.39000.3900141,400
Oct 18, 20240.39000.40000.36000.40000.4000121,500
Oct 17, 20240.41000.42000.39000.39000.3900103,200
Oct 16, 20240.38000.42000.38000.41000.4100194,200
Oct 15, 20240.41000.42000.35000.40000.4000117,400
Oct 14, 20240.42000.45000.42000.42000.420056,600
Oct 11, 20240.46000.46000.41000.42000.4200145,000
Oct 10, 20240.44000.47000.44000.45000.4500149,100
Oct 9, 20240.47000.47000.44000.45000.4500358,700
Oct 8, 20240.45000.48000.44000.47000.4700305,100
Oct 7, 20240.49000.49000.40000.45000.4500565,400
Oct 4, 20240.46000.48000.45000.48000.4800403,100
Oct 3, 20240.40000.44000.40000.44000.4400533,400
Oct 2, 20240.38000.41000.36000.40000.4000273,700
Oct 1, 20240.37000.38000.35000.37000.3700433,700
Sep 30, 20240.35000.40000.34000.35000.3500709,800
Sep 27, 20240.27000.36000.26000.34000.34001,313,800
Sep 26, 20240.26000.28000.26000.27000.270056,900
Sep 25, 20240.27000.27000.26000.27000.270025,300
Sep 24, 20240.26000.27000.26000.26000.260047,300
Sep 23, 20240.26000.27000.26000.27000.2700155,500
Sep 20, 20240.27000.27000.26000.26000.2600373,100
Sep 19, 20240.26000.27000.26000.26000.260056,700
Sep 18, 20240.26000.27000.26000.26000.260033,200
Sep 17, 20240.27000.27000.26000.26000.260038,300
Sep 16, 20240.26000.27000.26000.27000.270048,600
Sep 13, 20240.26000.27000.26000.27000.270056,300
Sep 12, 20240.26000.26000.26000.26000.260051,900
Sep 11, 20240.27000.27000.26000.26000.260036,900
Sep 10, 20240.26000.26000.26000.26000.260028,100
Sep 9, 20240.26000.27000.26000.26000.260047,700
Sep 6, 20240.27000.27000.26000.26000.260073,000
Sep 5, 20240.26000.27000.26000.26000.260039,300
Sep 4, 20240.26000.27000.26000.26000.260057,000
Sep 3, 20240.27000.27000.26000.26000.260089,600
Aug 30, 20240.25000.27000.25000.27000.270099,000
Aug 29, 20240.25000.27000.25000.26000.260086,600
Aug 28, 20240.27000.27000.25000.25000.250070,300
Aug 27, 20240.26000.27000.26000.27000.270035,600
Aug 26, 20240.27000.28000.26000.27000.270088,800
Aug 23, 20240.25000.28000.25000.27000.2700161,300
Aug 22, 20240.24000.25000.24000.25000.250064,500
Aug 21, 20240.25000.26000.23000.24000.2400196,300
Aug 20, 20240.26000.26000.25000.26000.260050,200
Aug 19, 20240.26000.26000.25000.26000.260056,000
Aug 16, 20240.26000.26000.25000.25000.250045,200
Aug 15, 20240.25000.27000.25000.25000.250070,500
Aug 14, 20240.25000.27000.25000.25000.2500184,800
Aug 13, 20240.24000.25000.24000.25000.250023,100
Aug 12, 20240.25000.25000.22000.25000.250075,500
Aug 9, 20240.24000.25000.23000.24000.240034,600
Aug 8, 20240.25000.25000.23000.25000.25006,900
Aug 7, 20240.25000.25000.22000.25000.250050,600
Aug 6, 20240.23000.25000.23000.25000.250031,700
Aug 5, 20240.24000.26000.22000.23000.2300104,500
Aug 2, 20240.25000.27000.25000.25000.250099,700
Aug 1, 20240.27000.28000.25000.26000.2600105,400
Jul 31, 20240.27000.28000.27000.27000.270085,900
Jul 30, 20240.28000.28000.27000.27000.270023,600
Jul 29, 20240.27000.28000.26000.27000.270066,700
Jul 26, 20240.28000.28000.26000.27000.270036,400
Jul 25, 20240.26000.28000.26000.28000.280035,900
Jul 24, 20240.28000.28000.26000.28000.280023,500
Jul 23, 20240.28000.30000.27000.27000.270068,500
Jul 22, 20240.27000.29000.27000.28000.280064,700
Jul 19, 20240.30000.30000.27000.27000.2700116,200
Jul 18, 20240.29000.32000.26000.29000.290080,900
Jul 17, 20240.26000.29000.26000.29000.2900139,600
Jul 16, 20240.28000.28000.24000.26000.2600244,100
Jul 15, 20240.29000.29000.25000.25000.250087,200
Jul 12, 20240.25000.28000.25000.28000.2800165,500
Jul 11, 20240.21000.25000.21000.25000.250088,900
Jul 10, 20240.24000.25000.22000.23000.2300174,700
Jul 9, 20240.25000.25000.22000.24000.2400120,500
Jul 8, 20240.27000.27000.24000.24000.240094,500
Jul 5, 20240.24000.28000.24000.25000.2500244,300
Jul 3, 20240.23000.28000.23000.24000.2400102,100
Jul 2, 20240.23000.24000.20000.22000.2200102,800
Jul 1, 20240.23000.24000.21000.23000.230032,000
Jun 28, 20240.24000.24000.22000.24000.240055,400
Jun 27, 20240.25000.25000.20000.24000.2400108,200
Jun 26, 20240.22000.22000.20000.22000.220085,300
Jun 25, 20240.26000.27000.20000.21000.2100274,300
Jun 24, 20240.24000.25000.23000.24000.240067,800
Jun 21, 20240.28000.28000.23000.24000.2400219,800
Jun 20, 20240.24000.28000.22000.25000.2500260,900
Jun 18, 20240.30000.30000.25000.25000.2500154,900
Jun 17, 20240.30000.30000.25000.28000.2800187,900
Jun 14, 20240.30000.31000.29000.30000.3000102,400
Jun 13, 20240.30000.32000.30000.30000.300089,700
Jun 12, 20240.32000.33000.29000.30000.3000195,300
Jun 11, 20240.33000.34000.32000.33000.330047,200
Jun 10, 20240.35000.35000.34000.34000.340042,100
Jun 7, 20240.35000.35000.33000.34000.3400226,000
Jun 6, 20240.31000.35000.31000.35000.3500156,300
Jun 5, 20240.35000.35000.31000.32000.3200190,700
Jun 4, 20240.35000.35000.32000.34000.3400307,200
Jun 3, 20240.27000.33000.27000.32000.3200385,500
May 31, 20240.27000.30000.27000.27000.270080,600
May 30, 20240.27000.27000.26000.27000.2700174,900
May 29, 20240.25000.27000.25000.26000.260041,100
May 28, 20240.27000.27000.26000.26000.260038,900
May 24, 20240.25000.26000.25000.26000.2600102,100
May 23, 20240.25000.26000.25000.26000.2600126,300
May 22, 20240.26000.26000.25000.25000.2500114,000
May 21, 20240.26000.26000.25000.26000.2600166,000
May 20, 20240.24000.26000.24000.25000.2500178,700
May 17, 20240.24000.24000.21000.24000.2400156,000
May 16, 20240.20000.24000.19000.22000.2200337,400
May 15, 20240.19000.21000.19000.19000.1900140,300
May 14, 20240.20000.20000.19000.19000.190018,000
May 13, 20240.19000.21000.19000.19000.1900194,500
May 10, 20240.20000.20000.19000.20000.200023,300
May 9, 20240.19000.20000.19000.20000.200024,000
May 8, 20240.20000.20000.19000.19000.190046,700
May 7, 20240.19000.20000.19000.20000.200039,300
May 6, 20240.19000.20000.19000.19000.190079,000
May 3, 20240.20000.20000.19000.19000.1900271,400
May 2, 20240.19000.20000.19000.19000.190024,300
May 1, 20240.20000.20000.19000.20000.200057,000
Apr 30, 20240.19000.20000.19000.20000.200031,200
Apr 29, 20240.19000.20000.19000.20000.200092,300
Apr 26, 20240.19000.20000.19000.20000.200031,200
Apr 25, 20240.20000.20000.17000.20000.2000323,500
Apr 24, 20240.19000.20000.18000.19000.190021,200
Apr 23, 20240.19000.20000.18000.20000.2000475,200
Apr 22, 20240.19000.19000.19000.19000.1900139,400
Apr 19, 20240.20000.20000.19000.19000.190035,600
Apr 18, 20240.20000.20000.19000.19000.190033,600
Apr 17, 20240.20000.20000.19000.19000.190045,000

Related Tickers

TMRC Texas Mineral Resources Corp.
0.8700
-4.80%
 
UURAF Ucore Rare Metals Inc.
1.2700
+4.10%
 
LYSCF Lynas Rare Earths Limited
5.60
+2.19%
 
ARRNF American Rare Earths Limited
0.1998
+0.65%
 
LYSDY Lynas Rare Earths Limited
5.69
+2.89%
 
ARAFF Arafura Rare Earths Limited
0.1519
+13.94%
 
UCU.V Ucore Rare Metals Inc.
1.7700
+2.31%
 
AVLNF Avalon Advanced Materials Inc.
0.0217
+0.93%
 
NB NioCorp Developments Ltd.
3.3300
-12.14%
 
AMRRY American Rare Earths Limited
10.07
+0.55%