Rare Element Resources Ltd (QB) (REEMF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.053 | -11.8568232662 | 0.447 | 0.447 | 0.3701 | 63678 | 0.41307967 | CS |
| 4 | -0.015 | -3.66748166259 | 0.409 | 0.4497 | 0.35 | 108559 | 0.40869847 | CS |
| 12 | 0.1291 | 48.7353718384 | 0.2649 | 0.49 | 0.225 | 162472 | 0.37057931 | CS |
| 26 | 0.2039 | 107.259337191 | 0.1901 | 0.49 | 0.19 | 139356 | 0.32161388 | CS |
| 52 | -0.0065 | -1.62297128589 | 0.4005 | 0.49 | 0.12 | 158755 | 0.26562509 | CS |
| 156 | -1.306 | -76.8235294118 | 1.7 | 1.96 | 0.12 | 147253 | 0.60249352 | CS |
| 260 | -0.101 | -20.404040404 | 0.495 | 4.13 | 0.12 | 176559 | 1.04347793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 0.3925 | 0.0025 | 0.64 | 0.3701 | 0.4098 | 0.3701 | 33647 |
| 1731104400 | 0.39 | -0.01495 | -3.69 | 0.405435 | 0.4098 | 0.39 | 46769 |
| 1731018540 | 0.4049499 | -0.02005 | -4.72 | 0.4369 | 0.4398 | 0.401 | 59409 |
| 1730931600 | 0.425 | -0.005 | -1.16 | 0.427 | 0.4399 | 0.401 | 153309 |
| 1730845680 | 0.43 | -0.00185 | -0.43 | 0.447 | 0.447 | 0.427 | 25256 |
| 1730759160 | 0.43185 | -0.00165 | -0.38 | 0.44 | 0.448 | 0.426 | 177629 |
| 1730496420 | 0.4335 | 0.0045 | 1.05 | 0.4109999 | 0.4497 | 0.4109999 | 170812 |
| 1730409780 | 0.429 | 0.02385 | 5.89 | 0.419 | 0.4375 | 0.3915 | 269678 |
| 1730323500 | 0.40515 | -0.00485 | -1.18 | 0.437 | 0.437 | 0.391 | 42258 |
| 1730237280 | 0.4099999 | 0.0108949 | 2.73 | 0.399 | 0.4099999 | 0.39 | 70716 |
| 1730150880 | 0.399105 | 0.009105 | 2.33 | 0.3997 | 0.3997 | 0.3859 | 149042 |
| 1729891500 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.3705 | 55751 |
| 1729805160 | 0.39 | 0.0056 | 1.46 | 0.3994 | 0.3994 | 0.3705 | 99196 |
| 1729718940 | 0.3844 | 0.0094 | 2.51 | 0.389 | 0.3917 | 0.38 | 82301 |
| 1729632300 | 0.375 | -0.0115 | -2.98 | 0.39 | 0.39 | 0.367 | 57831 |
| 1729545600 | 0.3865 | -0.0134 | -3.35 | 0.4089999 | 0.4089999 | 0.3605999 | 141368 |
| 1729286400 | 0.3999 | 0.0096 | 2.46 | 0.3903 | 0.4 | 0.3604 | 121477 |
| 1729200000 | 0.3903 | -0.0197 | -4.80 | 0.405 | 0.419 | 0.3903 | 103160 |
| 1729113960 | 0.4099999 | 0.0100999 | 2.53 | 0.3802 | 0.419 | 0.3802 | 194182 |
| 1729027680 | 0.3999 | -0.0201 | -4.79 | 0.4089999 | 0.4187 | 0.35 | 117379 |
| 1728941220 | 0.42 | -0.004 | -0.94 | 0.42 | 0.45 | 0.42 | 56569 |
| 1728681900 | 0.424 | -0.026 | -5.78 | 0.4597 | 0.4597 | 0.4099999 | 145033 |
| 1728595560 | 0.45 | 0.0001 | 0.02 | 0.435 | 0.471 | 0.435 | 149050 |
| 1728508800 | 0.4499 | -0.0171 | -3.66 | 0.467 | 0.467005 | 0.44 | 358740 |
| 1728422580 | 0.467 | 0.015 | 3.32 | 0.452 | 0.4845 | 0.4405 | 305055 |
| 1728336000 | 0.452 | -0.028 | -5.83 | 0.488 | 0.49 | 0.4 | 565408 |
| 1728077220 | 0.48 | 0.0415 | 9.46 | 0.455 | 0.48 | 0.447 | 403053 |
| 1727990760 | 0.4385 | 0.0408 | 10.26 | 0.398 | 0.444 | 0.398 | 533401 |
| 1727904000 | 0.3977 | 0.0277 | 7.49 | 0.379 | 0.4099999 | 0.3625 | 273700 |
| 1727818140 | 0.37 | 0.0240001 | 6.94 | 0.3696999 | 0.37685 | 0.3459999 | 433689 |
| 1727731380 | 0.3459999 | 0.0059999 | 1.76 | 0.35 | 0.4 | 0.34 | 709799 |
| 1727472000 | 0.34 | 0.0741 | 27.87 | 0.2659 | 0.36 | 0.2627 | 1313819 |
| 1727386200 | 0.2659 | 0.0009 | 0.34 | 0.26 | 0.2849999 | 0.26 | 56862 |
| 1727299200 | 0.265 | 0.0025 | 0.95 | 0.265 | 0.27 | 0.26175 | 25341 |
| 1727212800 | 0.2625 | -0.0025 | -0.94 | 0.26175 | 0.265 | 0.26 | 47333 |
| 1727126940 | 0.265 | 0.005 | 1.92 | 0.26 | 0.2675 | 0.26 | 155534 |
| 1726867200 | 0.26 | -0.0025 | -0.95 | 0.265 | 0.27 | 0.26 | 373129 |
| 1726781220 | 0.2625 | -0.001 | -0.38 | 0.26 | 0.27 | 0.26 | 56685 |
| 1726694460 | 0.2635 | 0.0035 | 1.35 | 0.26 | 0.265 | 0.26 | 33157 |
| 1726608240 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 38260 |
| 1726521720 | 0.265 | -0.003 | -1.12 | 0.26 | 0.2681 | 0.26 | 48607 |
| 1726262940 | 0.268 | 0.008 | 3.08 | 0.26 | 0.268 | 0.26 | 56253 |
| 1726176540 | 0.26 | -0.00025 | -0.10 | 0.26 | 0.26495 | 0.26 | 51869 |
| 1726090140 | 0.26025 | -0.00275 | -1.05 | 0.27 | 0.27 | 0.26 | 36882 |
| 1726003500 | 0.263 | 0.003 | 1.15 | 0.2612 | 0.263 | 0.26 | 28112 |
| 1725917160 | 0.26 | -0.0025 | -0.95 | 0.26 | 0.268 | 0.26 | 47668 |
| 1725658020 | 0.2625 | -0.0015 | -0.57 | 0.268 | 0.268 | 0.26 | 73000 |
| 1725571440 | 0.264 | 0.002 | 0.76 | 0.264 | 0.268 | 0.26 | 39335 |
| 1725485040 | 0.262 | 0.002 | 0.77 | 0.26 | 0.266 | 0.26 | 56963 |
| 1725398880 | 0.26 | -0.01 | -3.70 | 0.274 | 0.274 | 0.26 | 89591 |
| 1725053340 | 0.27 | 0.015 | 5.88 | 0.25 | 0.274 | 0.25 | 99043 |
| 1724966400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.274 | 0.25 | 86637 |
| 1724880360 | 0.25 | -0.017 | -6.37 | 0.27 | 0.27 | 0.25 | 70303 |
| 1724794080 | 0.267 | -0.003 | -1.11 | 0.255 | 0.27245 | 0.255 | 35574 |
| 1724707740 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.255 | 88836 |
| 1724448480 | 0.27 | 0.01855 | 7.38 | 0.25 | 0.275 | 0.25 | 161339 |
| 1724362140 | 0.25145 | 0.01145 | 4.77 | 0.2355 | 0.2529 | 0.2355 | 64499 |
| 1724275380 | 0.24 | -0.015 | -5.88 | 0.25 | 0.2597 | 0.225 | 196338 |
| 1724188800 | 0.255 | -0.007 | -2.67 | 0.2649 | 0.2649 | 0.25 | 50185 |
| 1724102880 | 0.262 | 0.0119 | 4.76 | 0.26 | 0.2649 | 0.248 | 55971 |
| 1723843740 | 0.2501 | 0.0018 | 0.72 | 0.26 | 0.2649 | 0.2481 | 45169 |
| 1723756860 | 0.2483 | 0.00025 | 0.10 | 0.249 | 0.2698999 | 0.2483 | 70521 |
| 1723670820 | 0.24805 | 0.00055 | 0.22 | 0.25 | 0.271 | 0.248 | 184770 |
| 1723584360 | 0.2475 | -0.0024 | -0.96 | 0.235 | 0.2547 | 0.235 | 23089 |
| 1723497900 | 0.2499 | 0.00945 | 3.93 | 0.2499 | 0.2499 | 0.221 | 75460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
