Rare Element Resources Ltd (QB) (REEMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00108 | -0.39852398524 | 0.271 | 0.297 | 0.26 | 45813 | 0.27093039 | CS |
| 4 | 0.04492 | 19.9644444444 | 0.225 | 0.322 | 0.2005 | 106437 | 0.2565718 | CS |
| 12 | 0.08022 | 42.2878228782 | 0.1897 | 0.351 | 0.1897 | 127369 | 0.26341297 | CS |
| 26 | 0.02492 | 10.1714285714 | 0.245 | 0.351 | 0.12 | 153395 | 0.21592178 | CS |
| 52 | -0.33558 | -55.4219653179 | 0.6055 | 0.884 | 0.12 | 139384 | 0.2931892 | CS |
| 156 | -1.47008 | -84.4873563218 | 1.74 | 2.75 | 0.12 | 150466 | 0.77204498 | CS |
| 260 | -0.08008 | -22.88 | 0.35 | 4.13 | 0.12 | 177759 | 1.04248784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.26992 | 0.00492 | 1.86 | 0.26515 | 0.279 | 0.2611 | 66666 |
| 1722029100 | 0.265 | -0.01 | -3.64 | 0.2797 | 0.28 | 0.2601 | 36420 |
| 1721942400 | 0.275 | -0.005 | -1.79 | 0.26 | 0.2829999 | 0.26 | 35946 |
| 1721856480 | 0.28 | 0.015 | 5.66 | 0.2797 | 0.28 | 0.26 | 23467 |
| 1721770140 | 0.265 | -0.01 | -3.64 | 0.275 | 0.297 | 0.265 | 68534 |
| 1721683740 | 0.275 | 0.004 | 1.48 | 0.271 | 0.292 | 0.271 | 64698 |
| 1721424180 | 0.271 | -0.0167 | -5.80 | 0.295 | 0.295 | 0.271 | 116179 |
| 1721337960 | 0.2877 | -0.0023 | -0.79 | 0.287 | 0.322 | 0.261 | 80890 |
| 1721251320 | 0.29 | 0.03 | 11.54 | 0.26 | 0.29 | 0.26 | 139640 |
| 1721164920 | 0.26 | 0.0099 | 3.96 | 0.2798 | 0.2798 | 0.2401 | 244063 |
| 1721078940 | 0.2501 | -0.0299 | -10.68 | 0.29 | 0.29 | 0.245 | 87160 |
| 1720819200 | 0.28 | 0.035 | 14.29 | 0.245 | 0.28 | 0.245 | 165464 |
| 1720733280 | 0.245 | 0.01525 | 6.64 | 0.2105 | 0.249 | 0.2105 | 88917 |
| 1720646880 | 0.22975 | -0.00925 | -3.87 | 0.239 | 0.249 | 0.215 | 174718 |
| 1720560540 | 0.239 | -0.00534 | -2.19 | 0.2498 | 0.2498 | 0.215 | 120533 |
| 1720473600 | 0.24434 | -0.00456 | -1.83 | 0.274 | 0.274 | 0.242 | 94518 |
| 1720214640 | 0.2489 | 0.0064 | 2.64 | 0.24 | 0.277 | 0.24 | 244258 |
| 1720041000 | 0.2425 | 0.0178 | 7.92 | 0.2347 | 0.277 | 0.23 | 102059 |
| 1719955740 | 0.2247 | -0.00926 | -3.96 | 0.23 | 0.2399 | 0.2005 | 102827 |
| 1719868980 | 0.23396 | -0.002215 | -0.94 | 0.225 | 0.2374 | 0.2121 | 32005 |
| 1719610020 | 0.236175 | -0.003625 | -1.51 | 0.2398 | 0.2399 | 0.2227 | 55383 |
| 1719523200 | 0.2398 | 0.02 | 9.10 | 0.2499 | 0.2499 | 0.2002 | 108249 |
| 1719437040 | 0.2198 | 0.0128 | 6.18 | 0.2201 | 0.2201 | 0.2 | 85285 |
| 1719350880 | 0.207 | -0.03095 | -13.01 | 0.25685 | 0.267 | 0.2 | 274270 |
| 1719264540 | 0.23795 | -0.0067 | -2.74 | 0.24 | 0.2525 | 0.2335 | 67804 |
| 1719005220 | 0.24465 | -0.00675 | -2.68 | 0.2799 | 0.28 | 0.2301 | 219809 |
| 1718918640 | 0.2514 | 0 | 0.00 | 0.2355 | 0.2799 | 0.22 | 260898 |
| 1718746140 | 0.2514 | -0.0303 | -10.76 | 0.2985 | 0.2985 | 0.2455 | 154858 |
| 1718659680 | 0.2817 | -0.0232 | -7.61 | 0.3001 | 0.3001 | 0.25 | 187880 |
| 1718400300 | 0.3049 | 0.0049 | 1.63 | 0.303 | 0.31 | 0.291 | 102393 |
| 1718314140 | 0.3 | 0 | 0.00 | 0.3001 | 0.3197 | 0.3 | 89725 |
| 1718227380 | 0.3 | -0.028 | -8.54 | 0.3225 | 0.328 | 0.29 | 195278 |
| 1718141340 | 0.328 | -0.007 | -2.09 | 0.327 | 0.3425 | 0.3225 | 47176 |
| 1718054880 | 0.335 | -0.0035 | -1.03 | 0.35 | 0.35 | 0.335 | 42089 |
| 1717795800 | 0.3385 | -0.0114 | -3.26 | 0.35 | 0.35 | 0.3275 | 225987 |
| 1717709400 | 0.3499 | 0.0296001 | 9.24 | 0.3106 | 0.35 | 0.31 | 156306 |
| 1717622460 | 0.3202999 | -0.0217 | -6.35 | 0.3469999 | 0.35 | 0.3105 | 190727 |
| 1717536360 | 0.342 | 0.0269 | 8.54 | 0.3454999 | 0.351 | 0.321 | 307203 |
| 1717450140 | 0.3151 | 0.0499 | 18.82 | 0.2653 | 0.3265 | 0.2653 | 385523 |
| 1717190940 | 0.2652 | -0.0045 | -1.67 | 0.27 | 0.3 | 0.2651 | 80615 |
| 1717104540 | 0.2697 | 0.00865 | 3.31 | 0.265 | 0.2697 | 0.257 | 174911 |
| 1717018020 | 0.26105 | -0.00385 | -1.45 | 0.2517 | 0.265 | 0.25 | 41079 |
| 1716931740 | 0.2649 | 0.0009 | 0.34 | 0.2697 | 0.2697 | 0.256 | 38889 |
| 1716585840 | 0.264 | 0.0043 | 1.66 | 0.2517 | 0.265 | 0.2517 | 102115 |
| 1716499740 | 0.2597 | 0.008 | 3.18 | 0.2517 | 0.26 | 0.2517 | 126286 |
| 1716412800 | 0.2517 | -0.009535 | -3.65 | 0.256 | 0.2639 | 0.2517 | 113952 |
| 1716326940 | 0.261235 | 0.007735 | 3.05 | 0.257 | 0.2647 | 0.25 | 166019 |
| 1716240180 | 0.2535 | 0.01822 | 7.74 | 0.24 | 0.257 | 0.24 | 178656 |
| 1715981340 | 0.23528 | 0.01518 | 6.90 | 0.2397 | 0.2447 | 0.21 | 156005 |
| 1715894940 | 0.2201 | 0.0299 | 15.72 | 0.1999 | 0.2397 | 0.1902 | 337396 |
| 1715808000 | 0.1902 | -0.0017 | -0.89 | 0.1941 | 0.2049999 | 0.1902 | 140284 |
| 1715722140 | 0.1918999 | 0.0001499 | 0.08 | 0.1986 | 0.1986 | 0.19 | 18032 |
| 1715635200 | 0.19175 | -0.0047 | -2.39 | 0.1901 | 0.2099 | 0.1901 | 194520 |
| 1715376000 | 0.19645 | 0.00085 | 0.43 | 0.1956 | 0.1997 | 0.19 | 23266 |
| 1715289720 | 0.1956 | 0.0013 | 0.67 | 0.1906 | 0.198 | 0.1906 | 23965 |
| 1715203200 | 0.1943 | -0.0017 | -0.87 | 0.1986 | 0.1991 | 0.1901 | 46652 |
| 1715117340 | 0.196 | 0.0011 | 0.56 | 0.1949 | 0.1991 | 0.1901 | 39278 |
| 1715030940 | 0.1949 | 0.00255 | 1.33 | 0.1897 | 0.1997 | 0.1897 | 78975 |
| 1714771740 | 0.19235 | 0.00525 | 2.81 | 0.1979 | 0.2001 | 0.12 | 271397 |
| 1714685340 | 0.1871 | -0.0109 | -5.51 | 0.1868 | 0.198 | 0.1868 | 24256 |
| 1714598400 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.1865999 | 56962 |
| 1714512600 | 0.198 | 0.0003001 | 0.15 | 0.1899 | 0.1985 | 0.187 | 31211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
