Rare Earths Americas, Inc.(REA)
$6.50-1.00 (-13.33%)
REA
Rare Earths Americas, Inc. historical prices
$6.50
At close:-1.00 (-13.33%)
Rare Earths Americas, Inc. (REA) Historical Prices
81 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.45 | 7.45 | 6.36 | 6.50 | 6.50 | -13.33% | 313,281 | 2.41 |
| Nov 10, 2026 | 7.74 | 7.79 | 7.30 | 7.50 | 7.50 | -6.95% | 179,779 | 1.40 |
| Nov 09, 2026 | 8.28 | 8.76 | 7.70 | 7.99 | 7.99 | -0.87% | 391,371 | 3.17 |
| Nov 06, 2026 | 7.41 | 8.13 | 7.03 | 8.06 | 8.06 | +11.17% | 141,414 | 1.16 |
| Nov 05, 2026 | 8.16 | 8.17 | 7.14 | 7.25 | 7.25 | -11.80% | 176,129 | 1.46 |
| Nov 04, 2026 | 7.79 | 8.32 | 7.56 | 8.22 | 8.22 | +11.84% | 204,225 | 1.71 |
| Nov 03, 2026 | 7.71 | 7.97 | 7.24 | 7.35 | 7.35 | -5.04% | 154,287 | 1.28 |
| Nov 02, 2026 | 8.00 | 8.38 | 7.67 | 7.74 | 7.74 | -2.76% | 99,204 | 0.81 |
| Oct 30, 2026 | 8.46 | 8.49 | 7.62 | 7.96 | 7.96 | -10.96% | 147,328 | 1.21 |
| Oct 29, 2026 | 8.26 | 9.31 | 8.14 | 8.94 | 8.94 | +5.67% | 192,104 | 1.59 |
| Oct 28, 2026 | 8.04 | 8.50 | 8.00 | 8.46 | 8.46 | +4.57% | 132,306 | 1.10 |
| Oct 27, 2026 | 7.51 | 8.12 | 7.50 | 8.09 | 8.09 | +9.62% | 124,168 | 1.01 |
| Oct 26, 2026 | 7.03 | 7.47 | 6.95 | 7.38 | 7.38 | +4.68% | 81,114 | 0.65 |
| Oct 23, 2026 | 7.21 | 7.41 | 6.96 | 7.05 | 7.05 | -2.22% | 102,930 | 0.83 |
| Oct 22, 2026 | 7.52 | 7.54 | 6.95 | 7.21 | 7.21 | -7.21% | 159,153 | 1.28 |
| Oct 21, 2026 | 7.52 | 7.89 | 7.51 | 7.77 | 7.77 | +3.74% | 68,947 | 0.55 |
| Oct 20, 2026 | 7.31 | 7.75 | 7.18 | 7.49 | 7.49 | +1.22% | 152,590 | 1.24 |
| Oct 19, 2026 | 7.36 | 7.44 | 7.16 | 7.40 | 7.40 | +2.49% | 60,097 | 0.49 |
| Oct 16, 2026 | 7.20 | 7.56 | 7.02 | 7.22 | 7.22 | +0.14% | 183,168 | 1.49 |
| Oct 15, 2026 | 6.72 | 7.21 | 6.20 | 7.21 | 7.21 | +4.34% | 241,784 | 2.01 |
| Oct 14, 2026 | 8.22 | 8.30 | 6.73 | 6.91 | 6.91 | -15.21% | 420,310 | 3.66 |
| Oct 13, 2026 | 9.22 | 9.24 | 8.09 | 8.15 | 8.15 | -11.99% | 195,412 | 1.70 |
| Oct 12, 2026 | 9.84 | 9.84 | 9.22 | 9.26 | 9.26 | -7.77% | 125,770 | 1.09 |
| Oct 09, 2026 | 9.60 | 10.07 | 9.39 | 10.04 | 10.04 | +6.58% | 108,093 | 0.94 |
| Oct 08, 2026 | 9.70 | 9.70 | 9.31 | 9.42 | 9.42 | -2.99% | 55,436 | 0.48 |
| Oct 07, 2026 | 9.94 | 10.00 | 9.60 | 9.71 | 9.71 | -3.96% | 85,556 | 0.74 |
| Oct 06, 2026 | 10.09 | 10.58 | 9.99 | 10.11 | 10.11 | +0.20% | 122,586 | 1.04 |
| Oct 05, 2026 | 10.10 | 10.42 | 9.85 | 10.09 | 10.09 | +0.60% | 88,648 | 0.74 |
| Oct 02, 2026 | 9.87 | 10.20 | 9.60 | 10.03 | 10.03 | +4.15% | 133,868 | 1.11 |
| Oct 01, 2026 | 10.12 | 10.26 | 9.40 | 9.63 | 9.63 | -4.56% | 155,967 | 1.28 |
| Sep 30, 2026 | 10.05 | 10.38 | 10.05 | 10.09 | 10.09 | +0.50% | 107,751 | 0.90 |
| Sep 29, 2026 | 10.16 | 10.41 | 10.04 | 10.04 | 10.04 | -1.95% | 112,224 | 0.93 |
| Sep 28, 2026 | 10.59 | 10.81 | 10.16 | 10.24 | 10.24 | -7.25% | 139,720 | 1.15 |
| Sep 25, 2026 | 10.97 | 11.23 | 10.83 | 11.04 | 11.04 | +1.38% | 82,296 | 0.67 |
| Sep 24, 2026 | 10.82 | 11.07 | 10.54 | 10.89 | 10.89 | -0.82% | 120,864 | 0.98 |
| Sep 23, 2026 | 10.99 | 11.14 | 10.56 | 10.98 | 10.98 | -1.35% | 153,390 | 1.25 |
| Sep 22, 2026 | 11.14 | 11.40 | 10.81 | 11.13 | 11.13 | -0.45% | 121,946 | 0.98 |
| Sep 21, 2026 | 11.45 | 11.55 | 10.79 | 11.18 | 11.18 | -1.24% | 131,678 | 1.07 |
| Sep 18, 2026 | 11.11 | 11.56 | 10.90 | 11.32 | 11.32 | +1.52% | 529,578 | 4.52 |
| Sep 17, 2026 | 11.22 | 11.55 | 11.01 | 11.15 | 11.15 | +1.55% | 84,560 | 0.71 |
| Sep 16, 2026 | 10.95 | 11.11 | 10.65 | 10.98 | 10.98 | +0.92% | 71,031 | 0.58 |
| Sep 15, 2026 | 10.89 | 11.07 | 10.62 | 10.88 | 10.88 | +0.09% | 69,379 | 0.56 |
| Sep 14, 2026 | 10.64 | 11.10 | 10.54 | 10.87 | 10.87 | -0.82% | 61,613 | 0.49 |
| Sep 11, 2026 | 11.40 | 11.70 | 10.86 | 10.96 | 10.96 | -1.44% | 47,876 | 0.38 |
| Sep 10, 2026 | 11.50 | 11.50 | 10.85 | 11.12 | 11.12 | -2.80% | 88,175 | 0.70 |
| Sep 09, 2026 | 11.67 | 12.15 | 11.44 | 11.44 | 11.44 | -1.38% | 72,719 | 0.56 |
| Sep 08, 2026 | 11.60 | 12.20 | 11.54 | 11.60 | 11.60 | -1.11% | 103,318 | 0.79 |
| Sep 07, 2026 | 11.92 | 12.13 | 11.55 | 11.73 | 11.73 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.92 | 12.13 | 11.55 | 11.73 | 11.73 | -3.46% | 86,711 | 0.64 |
| Sep 03, 2026 | 12.50 | 12.50 | 11.71 | 12.15 | 12.15 | +2.10% | 114,949 | 0.84 |
