OTC:REEMF | Historical Stock Price | RARE ELEMENT RESOURCES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.13$0.42$1.42$4.75$15.872008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$1.55$1.55809,000
2013-12-30$1.57$1.571,568,000
2013-12-27$1.68$1.682,283,800
2013-12-26$1.39$1.39820,900
2013-12-24$1.30$1.30240,000
2013-12-23$1.28$1.28651,400
2013-12-20$1.20$1.201,942,700
2013-12-19$1.29$1.29382,600
2013-12-18$1.25$1.25312,800
2013-12-17$1.31$1.31555,700
2013-12-16$1.24$1.24654,900
2013-12-13$1.36$1.36307,600
2013-12-12$1.40$1.40249,400
2013-12-11$1.42$1.42258,400
2013-12-10$1.46$1.46256,700
2013-12-09$1.48$1.48257,500
2013-12-06$1.50$1.50225,900
2013-12-05$1.54$1.54302,200
2013-12-04$1.63$1.63235,900
2013-12-03$1.70$1.70535,900
2013-12-02$1.73$1.73821,400
2013-11-29$1.52$1.52238,100
2013-11-27$1.45$1.45221,200
2013-11-26$1.48$1.48204,200
2013-11-25$1.53$1.53182,300
2013-11-22$1.54$1.54227,000
2013-11-21$1.52$1.52516,700
2013-11-20$1.45$1.45394,000
2013-11-19$1.56$1.56363,100
2013-11-18$1.60$1.60271,500
2013-11-15$1.60$1.60307,600
2013-11-14$1.61$1.61416,600
2013-11-13$1.65$1.65334,500
2013-11-12$1.65$1.65498,700
2013-11-11$1.70$1.70466,000
2013-11-08$1.71$1.71277,700
2013-11-07$1.68$1.68538,800
2013-11-06$1.75$1.75281,800
2013-11-05$1.76$1.76317,700
2013-11-04$1.76$1.76567,200
2013-11-01$1.80$1.80383,200
2013-10-31$1.86$1.86552,900
2013-10-30$1.92$1.92316,600
2013-10-29$1.94$1.94585,200
2013-10-28$2.01$2.01590,400
2013-10-25$2.10$2.10356,000
2013-10-24$2.11$2.11841,200
2013-10-23$2.07$2.07212,400
2013-10-22$2.06$2.06321,900
2013-10-21$2.05$2.05373,700
2013-10-18$2.08$2.08475,600
2013-10-17$2.12$2.12372,000
2013-10-16$2.09$2.09431,300
2013-10-15$2.08$2.081,250,700
2013-10-14$2.30$2.30485,000
2013-10-11$2.25$2.25339,900
2013-10-10$2.27$2.27820,800
2013-10-09$2.18$2.18524,900
2013-10-08$2.28$2.28763,300
2013-10-07$2.38$2.38460,000
2013-10-04$2.49$2.49554,300
2013-10-03$2.39$2.39750,600
2013-10-02$2.55$2.551,741,000
2013-10-01$2.68$2.68578,000
2013-09-30$2.67$2.67507,700
2013-09-27$2.61$2.61861,500
2013-09-26$2.71$2.71981,200
2013-09-25$2.79$2.792,763,700
2013-09-24$3.32$3.322,715,000
2013-09-23$2.98$2.981,340,600
2013-09-20$2.71$2.71970,100
2013-09-19$2.68$2.68395,800
2013-09-18$2.75$2.75492,500
2013-09-17$2.59$2.591,004,600
2013-09-16$2.82$2.821,540,200
2013-09-13$2.49$2.49746,800
2013-09-12$2.35$2.35934,900
2013-09-11$2.31$2.31805,400
2013-09-10$2.10$2.10334,100
2013-09-09$2.09$2.09234,000
2013-09-06$2.03$2.03166,600
2013-09-05$2.07$2.07251,600
2013-09-04$2.04$2.0460,400
2013-09-03$2.04$2.04113,300
2013-08-30$2.02$2.02184,900
2013-08-29$2.09$2.0974,400
2013-08-28$2.06$2.0666,600
2013-08-27$2.03$2.03212,000
2013-08-26$2.10$2.10152,800
2013-08-23$2.15$2.15108,100
2013-08-22$2.13$2.1376,000
2013-08-21$2.12$2.1292,400
2013-08-20$2.12$2.12187,300
2013-08-19$2.13$2.13107,000
2013-08-16$2.15$2.1570,200
2013-08-15$2.13$2.13151,600
2013-08-14$2.15$2.15174,300
2013-08-13$2.18$2.18122,400
2013-08-12$2.16$2.16207,300
2013-08-09$2.08$2.08252,500
2013-08-08$2.19$2.19231,400
2013-08-07$2.12$2.12157,100
2013-08-06$2.13$2.13374,600
2013-08-05$2.23$2.23252,300
2013-08-02$2.28$2.28147,300
2013-08-01$2.30$2.30401,700
2013-07-31$2.39$2.391,106,400
2013-07-30$2.15$2.15212,100
2013-07-29$2.16$2.16432,600
2013-07-26$2.06$2.06235,200
2013-07-25$2.10$2.10151,200
2013-07-24$2.14$2.14210,400
2013-07-23$2.22$2.22808,600
2013-07-22$2.20$2.20757,400
2013-07-19$2.02$2.02166,500
2013-07-18$2.07$2.07127,700
2013-07-17$2.12$2.12392,100
2013-07-16$2.01$2.01147,200
2013-07-15$2.02$2.02141,800
2013-07-12$2.04$2.04303,100
2013-07-11$2.04$2.04527,100
2013-07-10$2.19$2.19967,400
2013-07-09$1.96$1.96476,300
2013-07-08$1.80$1.80174,100
2013-07-05$1.86$1.86101,200
2013-07-03$1.83$1.8345,500
2013-07-02$1.82$1.82109,000
2013-07-01$1.82$1.82181,300
2013-06-28$1.96$1.96444,500
2013-06-27$1.76$1.76655,300
2013-06-26$1.78$1.78149,300
2013-06-25$1.81$1.81187,500
2013-06-24$1.87$1.87154,300
2013-06-21$1.80$1.80313,900
2013-06-20$1.81$1.81353,200
2013-06-19$1.92$1.92142,300
2013-06-18$1.96$1.96157,000
2013-06-17$1.91$1.91104,200
2013-06-14$1.88$1.8864,900
2013-06-13$1.90$1.9093,600
2013-06-12$1.86$1.86119,100
2013-06-11$1.92$1.9295,600
2013-06-10$1.94$1.94173,100
2013-06-07$1.85$1.85140,600
2013-06-06$1.90$1.90308,500
2013-06-05$1.95$1.95149,100
2013-06-04$1.96$1.96132,200
2013-06-03$2.02$2.02164,500
2013-05-31$1.99$1.99191,600
2013-05-30$2.10$2.10239,000
2013-05-29$2.00$2.00150,700
2013-05-28$1.97$1.97204,800
2013-05-24$1.99$1.99350,600
2013-05-23$2.02$2.02182,100
2013-05-22$2.07$2.07392,900
2013-05-21$2.23$2.23530,000
2013-05-20$2.21$2.21459,000
2013-05-17$1.91$1.91181,200
2013-05-16$1.97$1.97266,600
2013-05-15$1.99$1.99429,700
2013-05-14$2.16$2.16300,500
2013-05-13$2.21$2.211,489,600
2013-05-10$2.33$2.331,946,100
2013-05-09$1.82$1.82277,700
2013-05-08$1.76$1.76412,100
2013-05-07$1.76$1.76102,100
2013-05-06$1.84$1.84145,600
2013-05-03$1.84$1.84147,000
2013-05-02$1.84$1.84292,800
2013-05-01$1.79$1.79100,200
2013-04-30$1.85$1.85217,700
2013-04-29$1.81$1.8177,400
2013-04-26$1.84$1.84150,200
2013-04-25$1.86$1.86405,900
2013-04-24$1.77$1.77355,000
2013-04-23$1.71$1.71659,900
2013-04-22$1.78$1.78193,300
2013-04-19$1.84$1.84174,700
2013-04-18$1.84$1.84254,300
2013-04-17$1.80$1.80226,400
2013-04-16$1.93$1.93136,100
2013-04-15$1.90$1.90378,800
2013-04-12$2.07$2.0790,000
2013-04-11$2.09$2.09155,700
2013-04-10$2.15$2.15180,700
2013-04-09$2.21$2.21340,800
2013-04-08$2.15$2.15190,000
2013-04-05$2.07$2.07109,500
2013-04-04$2.07$2.07126,800
2013-04-03$2.06$2.06171,000
2013-04-02$2.14$2.14191,300
2013-04-01$2.15$2.15173,500
2013-03-28$2.29$2.2964,700
2013-03-27$2.30$2.30221,400
2013-03-26$2.30$2.30153,900
2013-03-25$2.20$2.20139,500
2013-03-22$2.32$2.3289,000
2013-03-21$2.25$2.25111,600
2013-03-20$2.29$2.2992,200
2013-03-19$2.28$2.28208,000
2013-03-18$2.46$2.46155,500
2013-03-15$2.44$2.44284,600
2013-03-14$2.32$2.32190,900
2013-03-13$2.38$2.38130,400
2013-03-12$2.46$2.46239,200
2013-03-11$2.53$2.53150,900
2013-03-08$2.57$2.57468,700
2013-03-07$2.72$2.721,361,700
2013-03-06$2.37$2.37634,400
2013-03-05$2.03$2.03205,000
2013-03-04$2.11$2.11238,800
2013-03-01$2.13$2.13187,800
2013-02-28$2.18$2.18146,000
2013-02-27$2.21$2.21191,300
2013-02-26$2.23$2.23314,200
2013-02-25$2.28$2.28227,800
2013-02-22$2.38$2.38233,100
2013-02-21$2.26$2.26293,300
2013-02-20$2.33$2.33628,000
2013-02-19$2.56$2.56713,600
2013-02-15$2.83$2.83284,800
2013-02-14$2.92$2.92231,000
2013-02-13$2.96$2.96110,700
2013-02-12$2.99$2.99471,700
2013-02-11$3.04$3.04118,800
2013-02-08$3.05$3.05191,700
2013-02-07$3.06$3.06221,800
2013-02-06$3.07$3.07115,300
2013-02-05$3.08$3.08158,200
2013-02-04$3.05$3.0587,100
2013-02-01$3.08$3.08173,600
2013-01-31$3.06$3.06180,600
2013-01-30$3.11$3.11130,600
2013-01-29$3.14$3.14143,800
2013-01-28$3.10$3.10417,900
2013-01-25$3.15$3.15381,400
2013-01-24$3.20$3.20234,500
2013-01-23$3.29$3.29257,400
2013-01-22$3.41$3.41219,900
2013-01-18$3.40$3.40288,800
2013-01-17$3.33$3.3379,500
2013-01-16$3.30$3.30372,100
2013-01-15$3.38$3.38151,400
2013-01-14$3.37$3.37170,000
2013-01-11$3.40$3.40158,900
2013-01-10$3.38$3.38492,700
2013-01-09$3.55$3.55268,300
2013-01-08$3.67$3.67352,200
2013-01-07$3.83$3.83691,000
2013-01-04$3.71$3.71261,900
2013-01-03$3.55$3.55278,000
2013-01-02$3.64$3.64603,300