5 DAY PERFORMANCE
+13.05%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
-20.93%
Rare Earths Americas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $8.46 | $7.96 (-5.91%) | $8.49 | $7.62 | 147.33 K | $144.76 M |
| 10/29/2026 | $8.26 | $8.94 (8.23%) | $9.31 | $8.14 | 192.18 K | $162.59 M |
| 10/28/2026 | $8.04 | $8.46 (5.22%) | $8.50 | $8.00 | 133.11 K | $153.86 M |
| 10/27/2026 | $7.51 | $8.09 (7.72%) | $8.12 | $7.50 | 124.76 K | $147.13 M |
| 10/26/2026 | $7.03 | $7.38 (4.98%) | $7.47 | $6.95 | 81.22 K | $134.22 M |
| 10/23/2026 | $7.21 | $7.05 (-2.22%) | $7.41 | $6.96 | 106.31 K | $128.22 M |
| 10/22/2026 | $7.52 | $7.21 (-4.12%) | $7.54 | $6.95 | 159.26 K | $131.13 M |
| 10/21/2026 | $7.52 | $7.77 (3.32%) | $7.89 | $7.51 | 68.95 K | $141.31 M |
| 10/20/2026 | $7.31 | $7.49 (2.46%) | $7.75 | $7.18 | 152.59 K | $136.22 M |
| 10/19/2026 | $7.36 | $7.40 (0.54%) | $7.44 | $7.16 | 62.46 K | $134.58 M |
| 10/16/2026 | $7.20 | $7.22 (0.28%) | $7.56 | $7.02 | 184.16 K | $131.31 M |
| 10/15/2026 | $6.72 | $7.21 (7.29%) | $7.21 | $6.20 | 241.78 K | $131.13 M |
| 10/14/2026 | $8.22 | $6.91 (-15.94%) | $8.30 | $6.73 | 420.31 K | $125.67 M |
| 10/13/2026 | $9.22 | $8.15 (-11.61%) | $9.24 | $8.09 | 195.41 K | $148.22 M |
| 10/12/2026 | $9.84 | $9.26 (-5.89%) | $9.84 | $9.22 | 125.77 K | $168.41 M |
| 10/09/2026 | $9.60 | $10.04 (4.58%) | $10.07 | $9.39 | 108.09 K | $182.59 M |
| 10/08/2026 | $9.70 | $9.42 (-2.89%) | $9.70 | $9.31 | 55.44 K | $171.32 M |
| 10/07/2026 | $9.94 | $9.71 (-2.31%) | $10.00 | $9.60 | 85.56 K | $176.59 M |
| 10/06/2026 | $10.09 | $10.11 (0.2%) | $10.58 | $9.99 | 122.59 K | $183.87 M |
| 10/05/2026 | $10.10 | $10.09 (-0.1%) | $10.42 | $9.85 | 88.79 K | $183.50 M |
| 10/02/2026 | $9.87 | $10.03 (1.62%) | $10.20 | $9.60 | 133.87 K | $182.41 M |
| 10/01/2026 | $10.12 | $9.63 (-4.84%) | $10.26 | $9.40 | 160.74 K | $175.14 M |
| 09/30/2026 | $10.05 | $10.09 (0.4%) | $10.38 | $10.05 | 107.75 K | $183.50 M |
| 09/29/2026 | $10.16 | $10.04 (-1.18%) | $10.41 | $10.04 | 112.22 K | $182.59 M |
| 09/28/2026 | $10.59 | $10.24 (-3.31%) | $10.81 | $10.16 | 139.72 K | $186.23 M |
| 09/25/2026 | $10.97 | $11.04 (0.64%) | $11.23 | $10.83 | 82.30 K | $200.78 M |
| 09/24/2026 | $10.82 | $10.89 (0.65%) | $11.07 | $10.54 | 120.86 K | $198.05 M |
| 09/23/2026 | $10.99 | $10.98 (-0.09%) | $11.14 | $10.56 | 153.39 K | $199.69 M |
| 09/22/2026 | $11.14 | $11.13 (-0.09%) | $11.40 | $10.81 | 121.95 K | $202.42 M |
| 09/21/2026 | $11.45 | $11.18 (-2.36%) | $11.55 | $10.79 | 131.68 K | $203.33 M |
| 09/18/2026 | $11.11 | $11.32 (1.89%) | $11.56 | $10.90 | 529.58 K | $205.87 M |
| 09/17/2026 | $11.22 | $11.15 (-0.62%) | $11.55 | $11.01 | 85.12 K | $202.78 M |
| 09/16/2026 | $10.95 | $10.98 (0.27%) | $11.11 | $10.65 | 71.03 K | $199.69 M |
| 09/15/2026 | $10.89 | $10.88 (-0.09%) | $11.07 | $10.62 | 69.38 K | $197.87 M |
| 09/14/2026 | $10.64 | $10.87 (2.16%) | $11.10 | $10.54 | 61.61 K | $197.69 M |
| 09/11/2026 | $11.40 | $10.96 (-3.86%) | $11.70 | $10.86 | 47.88 K | $199.32 M |
| 09/10/2026 | $11.50 | $11.12 (-3.3%) | $11.50 | $10.85 | 88.18 K | $202.23 M |
| 09/09/2026 | $11.67 | $11.44 (-1.97%) | $12.15 | $11.44 | 72.72 K | $208.05 M |
| 09/08/2026 | $11.60 | $11.60 (0%) | $12.20 | $11.54 | 103.32 K | $210.96 M |
| 09/04/2026 | $11.92 | $11.73 (-1.59%) | $12.13 | $11.55 | 86.71 K | $213.33 M |
| 09/03/2026 | $12.50 | $12.15 (-2.8%) | $12.50 | $11.71 | 115.43 K | $220.97 M |
| 09/02/2026 | $13.19 | $11.90 (-9.78%) | $13.48 | $11.85 | 189.60 K | $216.42 M |
| 09/01/2026 | $13.62 | $13.74 (0.88%) | $14.03 | $13.25 | 105.61 K | $249.88 M |
| 08/31/2026 | $13.97 | $14.06 (0.64%) | $14.27 | $13.52 | 68.15 K | $255.70 M |
| 08/28/2026 | $14.80 | $13.94 (-5.81%) | $14.80 | $13.78 | 72.20 K | $253.52 M |
| 08/27/2026 | $14.64 | $14.67 (0.2%) | $14.76 | $14.33 | 79.70 K | $266.80 M |
| 08/26/2026 | $14.58 | $14.64 (0.41%) | $14.94 | $14.39 | 53.44 K | $266.25 M |
| 08/25/2026 | $14.63 | $14.87 (1.64%) | $14.97 | $14.20 | 72.41 K | $270.43 M |
| 08/24/2026 | $14.60 | $14.35 (-1.71%) | $15.70 | $14.34 | 163.55 K | $260.98 M |
| 08/21/2026 | $13.82 | $14.54 (5.21%) | $14.74 | $13.48 | 112.63 K | $264.43 M |
| 08/20/2026 | $14.34 | $13.45 (-6.21%) | $14.35 | $13.26 | 70.89 K | $244.61 M |
| 08/19/2026 | $13.93 | $14.25 (2.3%) | $14.79 | $13.93 | 61.84 K | $259.16 M |
| 08/18/2026 | $14.07 | $13.66 (-2.91%) | $14.17 | $13.41 | 60.65 K | $248.43 M |
| 08/17/2026 | $15.16 | $14.51 (-4.29%) | $15.16 | $13.76 | 126.44 K | $263.89 M |
| 08/14/2026 | $13.36 | $15.14 (13.32%) | $15.46 | $13.36 | 182.70 K | $275.34 M |
| 08/13/2026 | $13.73 | $13.39 (-2.48%) | $14.20 | $13.18 | 64.87 K | $243.52 M |
| 08/12/2026 | $13.67 | $13.57 (-0.73%) | $14.11 | $13.40 | 70.99 K | $246.79 M |
| 08/11/2026 | $13.55 | $13.57 (0.15%) | $14.02 | $13.45 | 70.03 K | $246.79 M |
| 08/10/2026 | $13.25 | $13.43 (1.36%) | $13.68 | $12.92 | 98.07 K | $244.25 M |
| 08/07/2026 | $12.47 | $13.25 (6.26%) | $13.32 | $12.44 | 128.80 K | $240.97 M |
| 08/06/2026 | $11.80 | $12.27 (3.98%) | $13.31 | $11.52 | 224.69 K | $237.93 M |
| 08/05/2026 | $10.97 | $11.62 (5.93%) | $12.17 | $10.97 | 159.35 K | $225.33 M |
| 08/04/2026 | $10.28 | $10.65 (3.6%) | $10.77 | $10.20 | 144.22 K | $206.52 M |
| 08/03/2026 | $10.00 | $10.23 (2.3%) | $10.38 | $9.81 | 112.35 K | $198.37 M |
| 07/31/2026 | $10.11 | $9.94 (-1.68%) | $10.43 | $9.56 | 149.68 K | $192.75 M |
| 07/30/2026 | $9.30 | $10.08 (8.39%) | $10.47 | $8.95 | 241.30 K | $195.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
