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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.08$1.08120,500
2020-12-30$1.09$1.09125,700
2020-12-29$1.10$1.10276,700
2020-12-28$1.13$1.13520,200
2020-12-24$1.08$1.08200,100
2020-12-23$1.02$1.02244,500
2020-12-22$0.99$0.99458,900
2020-12-21$1.13$1.13971,800
2020-12-18$0.96$0.96764,500
2020-12-17$0.89$0.89806,900
2020-12-16$0.74$0.74414,600
2020-12-15$0.67$0.67206,600
2020-12-14$0.63$0.63221,300
2020-12-11$0.54$0.54185,400
2020-12-10$0.52$0.52549,200
2020-12-09$0.55$0.55214,200
2020-12-08$0.55$0.55435,400
2020-12-07$0.59$0.59390,800
2020-12-04$0.67$0.6781,600
2020-12-03$0.65$0.65108,000
2020-12-02$0.67$0.6795,700
2020-12-01$0.68$0.68109,200
2020-11-30$0.66$0.66102,100
2020-11-27$0.64$0.6456,100
2020-11-25$0.64$0.64108,100
2020-11-24$0.65$0.65231,800
2020-11-23$0.63$0.63133,800
2020-11-20$0.60$0.60113,500
2020-11-19$0.61$0.61133,100
2020-11-18$0.56$0.5686,700
2020-11-17$0.56$0.5695,000
2020-11-16$0.59$0.59162,700
2020-11-13$0.54$0.54178,200
2020-11-12$0.56$0.56130,400
2020-11-11$0.61$0.61102,300
2020-11-10$0.63$0.6374,400
2020-11-09$0.63$0.63134,900
2020-11-06$0.65$0.6568,400
2020-11-05$0.66$0.6687,000
2020-11-04$0.60$0.6073,700
2020-11-03$0.60$0.6095,800
2020-11-02$0.58$0.5875,400
2020-10-30$0.59$0.5994,600
2020-10-29$0.60$0.6069,500
2020-10-28$0.58$0.58121,300
2020-10-27$0.62$0.62169,700
2020-10-26$0.55$0.55174,300
2020-10-23$0.61$0.61133,800
2020-10-22$0.53$0.53859,300
2020-10-21$0.57$0.57611,700
2020-10-20$0.66$0.66195,600
2020-10-19$0.69$0.69128,200
2020-10-16$0.72$0.7298,000
2020-10-15$0.74$0.74259,500
2020-10-14$0.75$0.7562,000
2020-10-13$0.76$0.7678,100
2020-10-12$0.74$0.74186,500
2020-10-09$0.81$0.81141,100
2020-10-08$0.85$0.8591,200
2020-10-07$0.86$0.86131,200
2020-10-06$0.85$0.85121,600
2020-10-05$0.82$0.82168,900
2020-10-02$0.81$0.81136,100
2020-10-01$0.81$0.81233,300
2020-09-30$0.75$0.7539,700
2020-09-29$0.74$0.74141,900
2020-09-28$0.68$0.68126,000
2020-09-25$0.73$0.7363,900
2020-09-24$0.73$0.73136,300
2020-09-23$0.72$0.7268,200
2020-09-22$0.74$0.7481,700
2020-09-21$0.70$0.7082,400
2020-09-18$0.72$0.72128,100
2020-09-17$0.76$0.7693,400
2020-09-16$0.74$0.74123,400
2020-09-15$0.73$0.73115,700
2020-09-14$0.72$0.72156,300
2020-09-11$0.76$0.76120,700
2020-09-10$0.72$0.7242,600
2020-09-09$0.74$0.7487,600
2020-09-08$0.77$0.77103,500
2020-09-04$0.76$0.76188,400
2020-09-03$0.77$0.77284,900
2020-09-02$0.75$0.75160,700
2020-09-01$0.68$0.68145,000
2020-08-31$0.70$0.70331,700
2020-08-28$0.75$0.75191,400
2020-08-27$0.73$0.73177,500
2020-08-26$0.76$0.7646,900
2020-08-25$0.76$0.7697,400
2020-08-24$0.75$0.75192,800
2020-08-21$0.75$0.75142,200
2020-08-20$0.78$0.78140,800
2020-08-19$0.76$0.76373,000
2020-08-18$0.81$0.81341,600
2020-08-17$0.85$0.85150,100
2020-08-14$0.89$0.8966,100
2020-08-13$0.92$0.9291,200
2020-08-12$0.92$0.92165,200
2020-08-11$0.90$0.90126,400
2020-08-10$0.95$0.95165,400
2020-08-07$0.93$0.9358,900
2020-08-06$0.94$0.94100,600
2020-08-05$0.96$0.96127,100
2020-08-04$0.90$0.9039,600
2020-08-03$0.92$0.92254,800
2020-07-31$0.96$0.96108,400
2020-07-30$0.98$0.98163,600
2020-07-29$1.05$1.05449,400
2020-07-28$1.00$1.00448,200
2020-07-27$1.00$1.00645,700
2020-07-24$0.93$0.93152,400
2020-07-23$0.88$0.88313,200
2020-07-22$0.92$0.92348,000
2020-07-21$0.78$0.78151,800
2020-07-20$0.81$0.81142,300
2020-07-17$0.84$0.8465,400
2020-07-16$0.83$0.8383,100
2020-07-15$0.85$0.85116,500
2020-07-14$0.81$0.8165,900
2020-07-13$0.83$0.83109,200
2020-07-10$0.85$0.8570,500
2020-07-09$0.89$0.8934,100
2020-07-08$0.87$0.87108,100
2020-07-07$0.84$0.84100,400
2020-07-06$0.89$0.8984,600
2020-07-02$0.88$0.8876,100
2020-07-01$0.88$0.88104,700
2020-06-30$0.88$0.8875,600
2020-06-29$0.91$0.9174,700
2020-06-26$0.91$0.9176,400
2020-06-25$0.90$0.90100,500
2020-06-24$0.83$0.83132,300
2020-06-23$0.82$0.8258,400
2020-06-22$0.83$0.83119,900
2020-06-19$0.89$0.8986,700
2020-06-18$0.89$0.8971,700
2020-06-17$0.85$0.8572,700
2020-06-16$0.87$0.87169,400
2020-06-15$0.83$0.83177,600
2020-06-12$0.81$0.8198,100
2020-06-11$0.79$0.79406,400
2020-06-10$0.86$0.86125,300
2020-06-09$0.90$0.90158,000
2020-06-08$0.88$0.88300,700
2020-06-05$0.96$0.96410,100
2020-06-04$1.10$1.10408,400
2020-06-03$1.15$1.15388,800
2020-06-02$1.08$1.08668,600
2020-06-01$1.19$1.19605,900
2020-05-29$0.96$0.96231,400
2020-05-28$0.87$0.87372,200
2020-05-27$0.84$0.84785,800
2020-05-26$0.94$0.94513,100
2020-05-22$0.92$0.92282,300
2020-05-21$0.90$0.90426,400
2020-05-20$0.90$0.90637,900
2020-05-19$0.78$0.78119,300
2020-05-18$0.75$0.75192,600
2020-05-15$0.79$0.79101,100
2020-05-14$0.77$0.77141,100
2020-05-13$0.77$0.77165,100
2020-05-12$0.79$0.79211,700
2020-05-11$0.78$0.78143,700
2020-05-08$0.74$0.74114,100
2020-05-07$0.72$0.72111,000
2020-05-06$0.74$0.7465,600
2020-05-05$0.73$0.7396,800
2020-05-04$0.71$0.71253,100
2020-05-01$0.75$0.75151,100
2020-04-30$0.72$0.72224,300
2020-04-29$0.74$0.74313,100
2020-04-28$0.78$0.78268,600
2020-04-27$0.79$0.79530,800
2020-04-24$0.68$0.68834,900
2020-04-23$0.49$0.49125,500
2020-04-22$0.48$0.48101,100
2020-04-21$0.48$0.4883,700
2020-04-20$0.50$0.5087,400
2020-04-17$0.48$0.48107,000
2020-04-16$0.50$0.5080,100
2020-04-15$0.49$0.49215,400
2020-04-14$0.49$0.49219,400
2020-04-13$0.51$0.5178,800
2020-04-09$0.52$0.5286,300
2020-04-08$0.52$0.5286,400
2020-04-07$0.54$0.54126,500
2020-04-06$0.53$0.5381,200
2020-04-03$0.55$0.55164,800
2020-04-02$0.59$0.59101,000
2020-04-01$0.58$0.5884,000
2020-03-31$0.55$0.5584,700
2020-03-30$0.52$0.5269,800
2020-03-27$0.54$0.54112,200
2020-03-26$0.50$0.50191,900
2020-03-25$0.60$0.6061,400
2020-03-24$0.46$0.46165,000
2020-03-23$0.42$0.42201,200
2020-03-20$0.43$0.4396,400
2020-03-19$0.39$0.3999,400
2020-03-18$0.36$0.36130,000
2020-03-17$0.38$0.3894,100
2020-03-16$0.34$0.34191,500
2020-03-13$0.43$0.43434,300
2020-03-12$0.45$0.45239,700
2020-03-11$0.55$0.5574,300
2020-03-10$0.53$0.5391,700
2020-03-09$0.53$0.53168,400
2020-03-06$0.56$0.56133,900
2020-03-05$0.61$0.6169,900
2020-03-04$0.65$0.6588,000
2020-03-03$0.62$0.62127,800
2020-03-02$0.57$0.57144,000
2020-02-28$0.63$0.63297,600
2020-02-27$0.64$0.64302,000
2020-02-26$0.76$0.7696,100
2020-02-25$0.73$0.7393,500
2020-02-24$0.74$0.7477,200
2020-02-21$0.77$0.7729,900
2020-02-20$0.76$0.7635,500
2020-02-19$0.77$0.77101,500
2020-02-18$0.76$0.76109,600
2020-02-14$0.78$0.78205,800
2020-02-13$0.83$0.83114,200
2020-02-12$0.83$0.83165,600
2020-02-11$0.80$0.80191,700
2020-02-10$0.73$0.7374,800
2020-02-07$0.73$0.73253,000
2020-02-06$0.69$0.69225,400
2020-02-05$0.60$0.60100,500
2020-02-04$0.59$0.59200,700
2020-02-03$0.65$0.6556,900
2020-01-31$0.64$0.6454,100
2020-01-30$0.63$0.6354,900
2020-01-29$0.64$0.6480,500
2020-01-28$0.64$0.6476,200
2020-01-27$0.65$0.65104,100
2020-01-24$0.68$0.68169,000
2020-01-23$0.72$0.72155,500
2020-01-22$0.74$0.74149,100
2020-01-21$0.77$0.77234,700
2020-01-17$0.71$0.71209,100
2020-01-16$0.66$0.66174,000
2020-01-15$0.60$0.60119,600
2020-01-14$0.57$0.57162,400
2020-01-13$0.55$0.55487,700
2020-01-10$0.64$0.64356,700
2020-01-09$0.72$0.7297,300
2020-01-08$0.70$0.70181,900
2020-01-07$0.72$0.72827,900
2020-01-06$0.74$0.74529,700
2020-01-03$0.87$0.87214,100
2020-01-02$0.89$0.89158,300