REE - Rare Element Resources Ltd. Ord

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 201933,050.0033,050.0033,050.0033,050.0033,050.00-
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 201932,100.0032,250.0031,650.0031,650.0031,650.00893,080
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 201932,000.0032,600.0032,000.0032,600.0032,600.00392,280
Jun 06, 201932,000.0032,200.0031,800.0032,000.0032,000.00322,640
Jun 05, 201932,100.0032,300.0031,950.0032,000.0032,000.00282,040
Jun 04, 201931,500.0031,950.0031,400.0031,950.0031,950.00486,840
Jun 03, 201932,400.0032,400.0031,500.0031,500.0031,500.00481,480
May 31, 201932,950.0033,000.0032,500.0032,500.0032,500.00375,710
May 30, 201932,500.0033,200.0032,400.0033,000.0033,000.00538,060
May 29, 201932,300.0032,700.0032,300.0032,550.0032,550.00252,940
May 28, 201932,600.0032,750.0032,300.0032,450.0032,450.00395,680
May 24, 201933,050.0033,300.0032,800.0032,900.0032,900.00384,580
May 23, 201932,900.0033,100.0032,750.0033,050.0033,050.00287,220
May 22, 201933,250.0033,350.0032,950.0032,950.0032,950.00375,350
May 21, 201933,650.0033,750.0033,350.0033,350.0033,350.00443,380
May 20, 201932,950.0033,600.0032,800.0033,550.0033,550.00989,540
May 17, 201932,900.0032,900.0032,700.0032,800.0032,800.00369,150
May 16, 201933,000.0033,200.0032,800.0032,900.0032,900.00555,750
May 15, 201933,200.0033,300.0032,950.0033,000.0033,000.00583,030
May 14, 201932,300.0032,950.0032,200.0032,950.0032,950.00783,170
May 13, 201932,300.0032,650.0032,000.0032,500.0032,500.00640,250
May 10, 201932,000.0032,250.0031,800.0032,100.0032,100.00502,460
May 09, 201931,600.0031,900.0031,600.0031,900.0031,900.00591,880
May 08, 201930,750.0032,000.0030,750.0031,600.0031,600.00763,330
May 07, 201931,200.0031,300.0030,950.0030,950.0030,950.00300,540
May 06, 201931,500.0031,500.0030,950.0031,000.0031,000.00652,890
May 03, 201932,000.0032,150.0031,700.0031,950.0031,950.00301,800
May 02, 201931,850.0032,350.0031,850.0032,000.0032,000.00380,450
May 01, 201931,800.0031,800.0031,800.0031,800.0031,800.00-
Apr 30, 201931,800.0031,800.0031,800.0031,800.0031,800.00-
Apr 29, 201931,800.0031,800.0031,800.0031,800.0031,800.00-
Apr 26, 201931,350.0031,800.0031,350.0031,800.0031,800.00316,520
Apr 25, 201931,200.0031,700.0031,200.0031,500.0031,500.00252,150
Apr 24, 201931,000.0031,400.0031,000.0031,350.0031,350.00192,320
Apr 23, 201931,000.0031,200.0031,000.0031,000.0031,000.00430,200
Apr 22, 201931,400.0031,500.0030,900.0031,000.0031,000.00347,800
Apr 18, 201931,700.0031,700.0031,150.0031,350.0031,350.00314,290
Apr 17, 201931,700.0031,900.0031,600.0031,650.0031,650.00204,220
Apr 16, 201931,600.0031,700.0031,400.0031,650.0031,650.00225,840
Apr 15, 201931,800.0031,800.0031,800.0031,800.0031,800.00-
Apr 12, 201931,800.0031,800.0031,700.0031,800.0031,800.00205,070
Apr 11, 201931,950.0031,950.0031,750.0031,800.0031,800.00177,900
Apr 10, 201932,100.0032,100.0031,750.0031,800.0031,800.00401,450
Apr 09, 201932,550.0032,700.0032,300.0032,300.0032,300.00530,100
Apr 08, 201932,350.0032,650.0032,200.0032,550.0032,550.00677,930
Apr 05, 201931,850.0032,550.0031,800.0032,350.0032,350.00832,890
Apr 04, 201931,550.0031,750.0031,500.0031,750.0031,750.00324,540
Apr 03, 201931,800.0031,800.0031,500.0031,550.0031,550.00374,760
Apr 02, 201931,700.0031,950.0031,650.0031,800.0031,800.00332,710
Apr 01, 201932,000.0032,000.0031,550.0031,600.0031,600.00236,540
Mar 29, 201932,000.0032,500.0031,800.0031,850.0031,850.00365,930
Mar 28, 201931,600.0032,150.0031,600.0032,000.0032,000.00433,760
Mar 27, 201931,750.0032,100.0031,650.0031,700.0031,700.00245,150
Mar 26, 201931,800.0032,050.0031,500.0031,550.0031,550.00358,270
Mar 25, 201932,000.0032,200.0031,500.0031,550.0031,550.00829,670
Mar 22, 201932,750.0033,000.0032,400.0032,750.0032,750.00353,080
Mar 21, 201933,700.0033,700.0032,500.0032,500.0032,500.00458,750
Mar 20, 201932,700.0033,600.0032,500.0033,400.0033,400.00700,270
Mar 19, 201933,400.0033,600.0032,800.0032,800.0032,800.00833,590
Mar 18, 201933,900.0034,000.0033,350.0033,400.0033,400.001,406,690
Mar 15, 201934,500.0034,500.0033,700.0034,000.0034,000.00902,290
Mar 14, 201934,500.0034,700.0034,350.0034,500.0034,500.00566,810
Mar 13, 201934,700.0035,300.0034,300.0034,500.0034,500.00750,710
Mar 12, 201933,800.0034,900.0033,650.0034,700.0034,700.001,362,920
Mar 11, 201933,900.0033,900.0033,400.0033,600.0033,600.00427,910
Mar 08, 201934,050.0034,050.0034,050.0034,050.0034,050.00-
Mar 07, 201934,600.0034,650.0034,000.0034,050.0034,050.00513,370
Mar 06, 201933,900.0034,900.0033,900.0034,500.0034,500.001,271,520
Mar 05, 201933,100.0033,950.0032,800.0033,750.0033,750.00809,130
Mar 04, 201933,050.0033,450.0033,000.0033,100.0033,100.00854,640
Mar 01, 201933,200.0033,350.0033,050.0033,050.0033,050.00690,950
Feb 28, 201934,000.0034,000.0033,050.0033,050.0033,050.00938,110
Feb 27, 201934,400.0034,400.0034,000.0034,000.0034,000.00317,890
Feb 26, 201934,300.0034,500.0033,900.0034,100.0034,100.00850,060
Feb 25, 201935,650.0035,750.0035,350.0035,600.0035,600.00918,150
Feb 22, 201935,250.0035,600.0035,100.0035,500.0035,500.00703,850
Feb 21, 201935,500.0035,750.0035,350.0035,550.0035,550.00528,250
Feb 20, 201935,250.0035,500.0034,950.0035,400.0035,400.00513,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...