Rare Element Resources Ltd. REEMF
1.04 USD -0.02 (-1.89%)
Regular-session close
1.00 Day range 1.12
0.37 52-week range 2.00
- YTD
- +46.48%
- 1 year
- +9.47%
REEMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.08 | 1.12 | 1.00 | 1.04 | -0.02 | -1.89% | 257,118 |
| Nov 12, 2026 | 1.06 | 1.11 | 1.02 | 1.06 | -0.01 | -0.93% | 358,300 |
| Nov 11, 2026 | 1.19 | 1.21 | 1.03 | 1.07 | -0.06 | -5.31% | 1,178,200 |
| Nov 10, 2026 | 1.12 | 1.15 | 1.04 | 1.13 | +0.06 | +5.61% | 1,561,600 |
| Nov 9, 2026 | 0.95 | 1.14 | 0.91 | 1.07 | +0.20 | +22.99% | 2,593,300 |
| Nov 6, 2026 | 0.76 | 0.87 | 0.76 | 0.87 | +0.11 | +14.47% | 485,500 |
| Nov 5, 2026 | 0.85 | 0.87 | 0.76 | 0.76 | -0.10 | -11.63% | 623,400 |
| Nov 4, 2026 | 0.88 | 0.91 | 0.84 | 0.86 | -0.03 | -3.37% | 729,700 |
| Nov 3, 2026 | 0.93 | 0.93 | 0.86 | 0.89 | 0.00 | 0.00% | 239,000 |
| Nov 2, 2026 | 0.84 | 0.91 | 0.82 | 0.89 | +0.06 | +7.23% | 575,500 |
| Oct 30, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | +0.05 | +6.41% | 155,900 |
| Oct 29, 2026 | 0.79 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 174,600 |
| Oct 28, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | +0.03 | +3.95% | 168,400 |
| Oct 27, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.00 | 0.00% | 309,600 |
| Oct 26, 2026 | 0.78 | 0.82 | 0.70 | 0.76 | -0.06 | -7.32% | 903,300 |
| Oct 23, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | +0.02 | +2.50% | 129,300 |
| Oct 22, 2026 | 0.81 | 0.83 | 0.80 | 0.80 | -0.01 | -1.23% | 160,200 |
| Oct 21, 2026 | 0.80 | 0.83 | 0.76 | 0.81 | -0.02 | -2.41% | 619,900 |
| Oct 20, 2026 | 0.84 | 0.88 | 0.80 | 0.83 | -0.01 | -1.19% | 275,700 |
| Oct 19, 2026 | 0.85 | 0.90 | 0.83 | 0.84 | -0.02 | -2.33% | 385,700 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | -0.06 | -6.52% | 410,100 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.90 | 0.92 | -0.03 | -3.16% | 612,700 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | +0.04 | +4.40% | 627,200 |
| Oct 13, 2026 | 0.98 | 0.99 | 0.91 | 0.91 | -0.08 | -8.08% | 285,800 |
| Oct 12, 2026 | 1.02 | 1.04 | 0.96 | 0.99 | 0.00 | 0.00% | 183,200 |
| Oct 9, 2026 | 1.10 | 1.13 | 0.96 | 0.99 | -0.12 | -10.81% | 396,000 |
| Oct 8, 2026 | 0.99 | 1.14 | 0.94 | 1.11 | +0.17 | +18.09% | 1,186,500 |
| Oct 7, 2026 | 0.90 | 0.96 | 0.89 | 0.94 | +0.05 | +5.62% | 395,100 |
| Oct 6, 2026 | 0.80 | 0.92 | 0.79 | 0.89 | +0.07 | +8.54% | 367,700 |
| Oct 5, 2026 | 0.79 | 0.83 | 0.76 | 0.82 | +0.05 | +6.49% | 296,100 |
| Oct 2, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | -0.04 | -4.94% | 668,800 |
| Oct 1, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.00 | 0.00% | 197,200 |
| Sep 30, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.00 | 0.00% | 250,600 |
| Sep 29, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | -0.03 | -3.57% | 437,800 |
| Sep 28, 2026 | 0.88 | 0.89 | 0.81 | 0.84 | -0.02 | -2.33% | 489,900 |
| Sep 25, 2026 | 0.87 | 0.91 | 0.83 | 0.86 | -0.08 | -8.51% | 264,500 |
| Sep 24, 2026 | 0.99 | 0.99 | 0.88 | 0.94 | +0.01 | +1.08% | 141,300 |
| Sep 23, 2026 | 0.90 | 0.96 | 0.88 | 0.93 | +0.03 | +3.33% | 194,300 |
| Sep 22, 2026 | 0.84 | 0.92 | 0.84 | 0.90 | +0.06 | +7.14% | 313,400 |
| Sep 21, 2026 | 0.81 | 0.89 | 0.81 | 0.84 | -0.01 | -1.18% | 612,200 |
| Sep 18, 2026 | 0.88 | 0.89 | 0.82 | 0.85 | -0.04 | -4.49% | 381,300 |
| Sep 17, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | +0.01 | +1.14% | 224,300 |
| Sep 16, 2026 | 0.87 | 0.91 | 0.87 | 0.88 | +0.01 | +1.15% | 187,600 |
| Sep 15, 2026 | 0.90 | 0.92 | 0.86 | 0.87 | -0.01 | -1.14% | 380,400 |
| Sep 14, 2026 | 0.90 | 0.91 | 0.85 | 0.88 | -0.04 | -4.35% | 395,000 |
| Sep 11, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | +0.01 | +1.10% | 172,500 |
| Sep 10, 2026 | 0.88 | 0.93 | 0.85 | 0.91 | +0.07 | +8.33% | 394,700 |
| Sep 9, 2026 | 0.88 | 0.91 | 0.83 | 0.84 | -0.07 | -7.69% | 438,400 |
| Sep 8, 2026 | 0.87 | 0.92 | 0.84 | 0.91 | -0.01 | -1.09% | 649,500 |
| Sep 4, 2026 | 0.93 | 0.96 | 0.90 | 0.92 | -0.05 | -5.15% | 556,800 |
| Sep 3, 2026 | 0.96 | 1.08 | 0.91 | 0.97 | -0.05 | -4.90% | 343,600 |
| Sep 2, 2026 | 1.06 | 1.08 | 0.99 | 1.02 | -0.04 | -3.77% | 371,200 |
| Sep 1, 2026 | 0.96 | 1.12 | 0.91 | 1.06 | +0.11 | +11.58% | 574,000 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.88 | 0.95 | -0.04 | -4.04% | 1,187,900 |
| Aug 28, 2026 | 1.16 | 1.19 | 0.95 | 0.99 | -0.17 | -14.66% | 2,109,900 |
| Aug 27, 2026 | 1.25 | 1.33 | 1.04 | 1.16 | -0.13 | -10.08% | 2,155,100 |
| Aug 26, 2026 | 1.33 | 1.39 | 1.27 | 1.29 | +0.05 | +4.03% | 1,766,000 |
| Aug 25, 2026 | 1.33 | 1.42 | 1.16 | 1.24 | -0.09 | -6.77% | 2,745,700 |
| Aug 24, 2026 | 1.24 | 1.38 | 1.16 | 1.33 | +0.22 | +19.82% | 3,608,100 |
| Aug 21, 2026 | 1.20 | 1.25 | 0.90 | 1.11 | -0.44 | -28.39% | 6,041,900 |
| Aug 20, 2026 | 1.46 | 1.67 | 1.45 | 1.55 | +0.11 | +7.64% | 2,828,200 |
| Aug 19, 2026 | 1.35 | 1.45 | 1.20 | 1.44 | +0.13 | +9.92% | 2,980,300 |
| Aug 18, 2026 | 1.40 | 2.00 | 1.06 | 1.31 | -0.09 | -6.43% | 4,764,600 |
| Aug 17, 2026 | 1.22 | 1.45 | 1.21 | 1.40 | +0.19 | +15.70% | 6,425,200 |
| Aug 14, 2026 | 0.99 | 1.23 | 0.97 | 1.21 | +0.28 | +30.11% | 6,316,200 |
65 days, newest first. Daily bars as drawn on the REEMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.