ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rare Element Resources Ltd (OP:REEMF)

0.7061 -0.0388 (-5.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.7252 0.7499 0.7020 0.7061 713,612 -0.04(-5.21%)
Dec 30, 2025 0.7500 0.7839 0.7210 0.7449 662,146 -0.02(-2.18%)
Dec 29, 2025 0.8002 0.8500 0.7500 0.7615 423,854 -0.04(-4.84%)
Dec 26, 2025 0.8103 0.8230 0.8000 0.8002 244,651 -0.01(-1.25%)
Dec 24, 2025 0.8100 0.8230 0.8001 0.8103 190,637 -0.01(-0.76%)
Dec 23, 2025 0.8400 0.8600 0.8130 0.8165 473,415 -0.02(-2.79%)
Dec 22, 2025 0.8535 0.8600 0.8211 0.8399 377,082 -0.01(-1.19%)
Dec 19, 2025 0.8700 0.8700 0.8470 0.8500 278,846 -0.01(-0.60%)
Dec 18, 2025 0.8715 0.8899 0.8551 0.8551 203,564 -0.03(-3.79%)
Dec 17, 2025 0.8730 0.9199 0.8730 0.8888 409,020 +0.00(+0.47%)
Dec 16, 2025 0.8910 0.9100 0.8800 0.8846 156,164 -0.01(-1.16%)
Dec 15, 2025 0.9130 0.9399 0.8900 0.8950 320,843 -0.02(-2.42%)
Dec 12, 2025 0.9655 0.9800 0.9110 0.9172 333,661 -0.05(-5.18%)
Dec 11, 2025 0.9599 0.9800 0.9300 0.9673 178,288 +0.01(+0.77%)
Dec 10, 2025 1.030 1.030 0.9500 0.9599 181,937 -0.06(-5.85%)
Dec 09, 2025 1.030 1.050 1.000 1.020 85,581 +0.00(+0.00%)
Dec 08, 2025 1.050 1.050 0.9880 1.020 192,830 -0.02(-1.97%)
Dec 05, 2025 0.9695 1.050 0.9407 1.040 344,941 +0.07(+7.59%)
Dec 04, 2025 0.9500 0.9797 0.8810 0.9666 263,871 +0.07(+7.28%)
Dec 03, 2025 0.9300 0.9350 0.8639 0.9010 399,245 -0.03(-3.64%)
Dec 02, 2025 0.9450 0.9450 0.9176 0.9350 239,447 -0.01(-1.00%)
Dec 01, 2025 0.9401 0.9700 0.9150 0.9444 129,937 -0.02(-1.62%)
Nov 28, 2025 0.9840 1.030 0.9310 0.9600 177,424 -0.07(-6.80%)
Nov 26, 2025 1.100 1.110 0.9510 1.030 717,179 -0.07(-6.36%)
Nov 25, 2025 0.9101 1.100 0.9010 1.100 436,931 +0.19(+20.87%)
Nov 24, 2025 0.9050 0.9400 0.8800 0.9101 72,437 +0.02(+2.26%)
Nov 21, 2025 0.9100 0.9200 0.8640 0.8900 276,618 -0.02(-2.20%)
Nov 20, 2025 0.9120 0.9699 0.8638 0.9100 336,198 -0.02(-1.62%)
Nov 19, 2025 0.9655 0.9850 0.9000 0.9250 261,805 -0.01(-0.92%)
Nov 18, 2025 0.9515 0.9850 0.9200 0.9336 202,254 -0.02(-1.71%)
Nov 17, 2025 0.9100 0.9500 0.9000 0.9498 267,420 +0.02(+2.32%)
Nov 14, 2025 0.9100 0.9900 0.9000 0.9283 233,828 -0.02(-2.28%)
Nov 13, 2025 1.040 1.040 0.9179 0.9500 450,040 -0.04(-4.05%)
Nov 12, 2025 0.9820 1.070 0.9820 0.9901 78,271 +0.00(+0.01%)
Nov 11, 2025 1.020 1.050 0.9650 0.9900 241,794 -0.02(-2.46%)
Nov 10, 2025 0.9990 1.034 0.9620 1.015 434,371 -0.01(-0.49%)
Nov 07, 2025 0.9950 1.040 0.9410 1.020 273,272 +0.00(+0.00%)
Nov 06, 2025 0.9250 1.030 0.9250 1.020 403,565 +0.10(+11.17%)
Nov 05, 2025 0.9500 0.9600 0.9000 0.9175 807,149 -0.05(-5.41%)
Nov 04, 2025 1.050 1.050 0.9300 0.9700 792,415 -0.11(-10.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.