NYSEAMERICAN : REA
Rare Earths Americas, Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 7.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 158.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rare Earths Americas, Inc. (REA) closed at 7.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8 | 8 | 7.74 | 7.74 | 99,212 | -2.76% |
| 2026-10-30 | 8.46 | 8.49 | 7.62 | 7.96 | 149,096 | -10.96% |
| 2026-10-29 | 8.26 | 9.31 | 8.14 | 8.94 | 192,175 | +5.67% |
| 2026-10-28 | 8.04 | 8.5 | 8.001 | 8.46 | 133,112 | +4.57% |
| 2026-10-27 | 7.51 | 8.12 | 7.5 | 8.09 | 124,763 | +9.62% |
| 2026-10-26 | 7.03 | 7.47 | 6.95 | 7.38 | 81,221 | +4.68% |
| 2026-10-23 | 7.21 | 7.41 | 6.955 | 7.05 | 106,307 | -2.22% |
| 2026-10-22 | 7.52 | 7.54 | 6.95 | 7.21 | 159,264 | -7.21% |
| 2026-10-21 | 7.52 | 7.89 | 7.51 | 7.77 | 68,947 | +3.74% |
| 2026-10-20 | 7.31 | 7.75 | 7.18 | 7.49 | 152,590 | +1.22% |
| 2026-10-19 | 7.36 | 7.44 | 7.16 | 7.4 | 62,461 | +2.49% |
| 2026-10-16 | 7.2 | 7.556 | 7.02 | 7.22 | 183,140 | +0.14% |
| 2026-10-15 | 6.72 | 7.21 | 6.199 | 7.21 | 240,971 | +4.34% |
| 2026-10-14 | 8.22 | 8.3 | 6.73 | 6.91 | 418,047 | -15.21% |
| 2026-10-13 | 9.22 | 9.241 | 8.09 | 8.15 | 193,165 | -11.99% |
| 2026-10-12 | 9.84 | 9.84 | 9.22 | 9.26 | 123,687 | -7.77% |
| 2026-10-09 | 9.6 | 10.07 | 9.39 | 10.04 | 107,192 | +6.58% |
| 2026-10-08 | 9.7 | 9.7 | 9.31 | 9.42 | 55,247 | -2.99% |
| 2026-10-07 | 9.94 | 10 | 9.6 | 9.71 | 84,108 | -3.96% |
| 2026-10-06 | 10.09 | 10.58 | 9.99 | 10.11 | 121,410 | +0.20% |
| 2026-10-05 | 10.1 | 10.418 | 9.85 | 10.09 | 88,630 | +0.60% |
| 2026-10-02 | 9.87 | 10.2 | 9.6 | 10.03 | 132,340 | +4.15% |
| 2026-10-01 | 10.12 | 10.255 | 9.4 | 9.63 | 154,418 | -4.56% |
| 2026-09-30 | 10.05 | 10.38 | 10.05 | 10.09 | 107,133 | +0.50% |
| 2026-09-29 | 10.16 | 10.41 | 10.04 | 10.04 | 112,077 | -1.95% |
| 2026-09-28 | 10.59 | 10.81 | 10.16 | 10.24 | 136,040 | -7.25% |
| 2026-09-25 | 10.97 | 11.23 | 10.83 | 11.04 | 79,808 | +1.38% |
| 2026-09-24 | 10.82 | 11.068 | 10.54 | 10.89 | 120,625 | -0.82% |
| 2026-09-23 | 10.99 | 11.14 | 10.56 | 10.98 | 152,556 | -1.35% |
| 2026-09-22 | 11.14 | 11.4 | 10.81 | 11.13 | 119,680 | -0.45% |
| 2026-09-21 | 11.45 | 11.55 | 10.79 | 11.18 | 130,215 | -1.24% |
| 2026-09-18 | 11.11 | 11.56 | 10.9 | 11.32 | 525,759 | +1.52% |
| 2026-09-17 | 11.22 | 11.554 | 11.01 | 11.15 | 84,011 | +1.55% |
| 2026-09-16 | 10.95 | 11.11 | 10.65 | 10.98 | 70,853 | +0.92% |
| 2026-09-15 | 10.89 | 11.07 | 10.62 | 10.88 | 69,313 | +0.09% |
| 2026-09-14 | 10.64 | 11.1 | 10.54 | 10.87 | 59,231 | -0.82% |
| 2026-09-11 | 11.4 | 11.7 | 10.86 | 10.96 | 47,135 | -1.44% |
| 2026-09-10 | 11.5 | 11.5 | 10.85 | 11.12 | 84,380 | -2.80% |
| 2026-09-09 | 11.67 | 12.15 | 11.44 | 11.44 | 71,564 | -1.38% |
| 2026-09-08 | 11.6 | 12.2 | 11.54 | 11.6 | 103,112 | -1.11% |
| 2026-09-04 | 11.92 | 12.13 | 11.55 | 11.73 | 86,270 | -3.46% |
| 2026-09-03 | 12.5 | 12.5 | 11.71 | 12.15 | 113,969 | +2.10% |
| 2026-09-02 | 13.19 | 13.48 | 11.85 | 11.9 | 175,521 | -13.39% |
| 2026-09-01 | 13.62 | 14.03 | 13.249 | 13.74 | 105,261 | -2.28% |
| 2026-08-31 | 13.97 | 14.269 | 13.52 | 14.06 | 67,806 | +0.86% |
| 2026-08-28 | 14.8 | 14.8 | 13.775 | 13.94 | 70,838 | -4.98% |
| 2026-08-27 | 14.64 | 14.758 | 14.333 | 14.67 | 78,975 | +0.20% |
| 2026-08-26 | 14.58 | 14.935 | 14.39 | 14.64 | 52,640 | -1.55% |
| 2026-08-25 | 14.63 | 14.968 | 14.2 | 14.87 | 72,108 | +3.62% |
| 2026-08-24 | 14.6 | 15.7 | 14.335 | 14.35 | 162,905 | -1.31% |
| 2026-08-21 | 13.82 | 14.74 | 13.48 | 14.54 | 112,268 | +8.10% |
| 2026-08-20 | 14.34 | 14.345 | 13.26 | 13.45 | 70,512 | -5.61% |
| 2026-08-19 | 13.93 | 14.79 | 13.93 | 14.25 | 59,153 | +4.32% |
| 2026-08-18 | 14.07 | 14.17 | 13.41 | 13.66 | 60,649 | -5.86% |
| 2026-08-17 | 15.16 | 15.16 | 13.76 | 14.51 | 126,004 | -4.16% |
| 2026-08-14 | 13.36 | 15.465 | 13.36 | 15.14 | 181,629 | +13.07% |
| 2026-08-13 | 13.73 | 14.2 | 13.18 | 13.39 | 64,524 | -1.33% |
| 2026-08-12 | 13.67 | 14.11 | 13.4 | 13.57 | 70,579 | +0.00% |
| 2026-08-11 | 13.55 | 14.02 | 13.45 | 13.57 | 69,329 | +1.04% |
| 2026-08-10 | 13.25 | 13.68 | 12.915 | 13.43 | 97,105 | +1.36% |
| 2026-08-07 | 12.47 | 13.32 | 12.435 | 13.25 | 124,744 | +7.99% |
| 2026-08-06 | 11.8 | 13.31 | 11.52 | 12.27 | 222,999 | +5.59% |
| 2026-08-05 | 10.97 | 12.166 | 10.97 | 11.62 | 158,089 | +9.11% |
| 2026-08-04 | 10.28 | 10.77 | 10.2 | 10.65 | 142,516 | +4.11% |
| 2026-08-03 | 10 | 10.38 | 9.81 | 10.23 | 111,727 | +2.92% |
| 2026-07-31 | 10.11 | 10.43 | 9.56 | 9.94 | 149,377 | -1.39% |
| 2026-07-30 | 9.3 | 10.47 | 8.95 | 10.08 | 240,494 | +11.01% |
| 2026-07-29 | 9.49 | 9.74 | 8.95 | 9.08 | 168,379 | -3.81% |
| 2026-07-28 | 10.13 | 10.2 | 9.12 | 9.44 | 126,779 | -7.09% |
| 2026-07-27 | 10.71 | 11.06 | 9.81 | 10.16 | 146,728 | -3.88% |
| 2026-07-24 | 11.25 | 11.28 | 10.57 | 10.57 | 125,359 | -7.12% |
| 2026-07-23 | 11.39 | 11.612 | 11.2 | 11.38 | 52,377 | -4.93% |
| 2026-07-22 | 11.91 | 12.2 | 11.56 | 11.97 | 45,764 | +0.34% |
| 2026-07-21 | 11.21 | 12 | 11 | 11.93 | 145,460 | +6.14% |
| 2026-07-20 | 11.14 | 11.55 | 11 | 11.24 | 90,352 | +1.54% |
| 2026-07-17 | 11 | 11.48 | 10.59 | 11.07 | 79,374 | -1.34% |
| 2026-07-16 | 11.98 | 12 | 10.655 | 11.22 | 189,820 | -7.27% |
| 2026-07-15 | 12.93 | 13.15 | 11.83 | 12.1 | 134,972 | -6.35% |
| 2026-07-14 | 11.96 | 13.09 | 11.96 | 12.92 | 85,129 | +9.49% |
| 2026-07-13 | 13.11 | 13.15 | 11.77 | 11.8 | 65,941 | -10.33% |
| 2026-07-10 | 12.6 | 13.41 | 12.485 | 13.16 | 114,243 | +2.81% |
| 2026-07-09 | 11.71 | 12.98 | 11.25 | 12.8 | 193,000 | +9.68% |
| 2026-07-08 | 12.01 | 12.49 | 11.35 | 11.67 | 187,968 | -3.63% |
| 2026-07-07 | 13.29 | 13.46 | 11.8 | 12.11 | 217,856 | -10.23% |
| 2026-07-06 | 14.09 | 14.098 | 13.15 | 13.49 | 254,612 | -3.71% |
| 2026-07-02 | 15.84 | 16 | 14 | 14.01 | 144,502 | -11.61% |
| 2026-07-01 | 15 | 16.175 | 14.62 | 15.85 | 154,789 | +3.73% |
| 2026-06-30 | 14.39 | 15.42 | 14.01 | 15.28 | 150,284 | +7.00% |
| 2026-06-29 | 14.38 | 14.66 | 13.81 | 14.28 | 182,294 | -1.18% |
| 2026-06-26 | 14 | 14.66 | 13.5 | 14.45 | 81,392 | +2.85% |
| 2026-06-25 | 15.28 | 15.81 | 13.88 | 14.05 | 206,549 | -6.89% |
| 2026-06-24 | 16.17 | 16.49 | 15.09 | 15.09 | 96,516 | -9.48% |
| 2026-06-23 | 16.71 | 17.08 | 15.89 | 16.67 | 141,679 | -3.70% |
| 2026-06-22 | 17.51 | 17.84 | 16.4 | 17.31 | 179,696 | +1.41% |
| 2026-06-18 | 17.47 | 18.98 | 17.01 | 17.07 | 292,105 | -3.45% |
| 2026-06-17 | 17.15 | 18.26 | 17.109 | 17.68 | 140,136 | +2.97% |
| 2026-06-16 | 17.94 | 17.96 | 16.58 | 17.17 | 166,610 | -3.70% |
| 2026-06-15 | 19.2 | 19.43 | 17.47 | 17.83 | 116,797 | -2.94% |
| 2026-06-12 | 17.8 | 19.4 | 17.6 | 18.37 | 138,629 | +5.45% |
| 2026-06-11 | 17.07 | 17.46 | 16.16 | 17.42 | 221,718 | +2.47% |
| 2026-06-10 | 18.4 | 18.5 | 17 | 17 | 212,026 | -9.53% |
| 2026-06-09 | 19.73 | 20.792 | 18.25 | 18.79 | 220,386 | -2.44% |
| 2026-06-08 | 19.68 | 20.26 | 19.1 | 19.26 | 110,765 | -0.47% |
| 2026-06-05 | 21.8 | 21.8 | 19.35 | 19.35 | 214,425 | -6.02% |
| 2026-06-04 | 21.35 | 21.94 | 20.51 | 20.59 | 155,349 | -4.54% |
| 2026-06-03 | 23.01 | 23.01 | 21.18 | 21.57 | 113,688 | -4.30% |
| 2026-06-02 | 21.52 | 23.35 | 21.1 | 22.54 | 212,608 | +4.59% |
| 2026-06-01 | 22.01 | 22.4 | 21.1 | 21.55 | 129,687 | -1.37% |
| 2026-05-29 | 21.76 | 21.96 | 21 | 21.85 | 135,684 | +4.45% |
| 2026-05-28 | 19.5 | 21.35 | 19.425 | 20.92 | 181,703 | +8.28% |
| 2026-05-27 | 20.96 | 21.311 | 19.31 | 19.32 | 184,938 | -8.00% |
| 2026-05-26 | 22.29 | 22.29 | 20.25 | 21 | 176,738 | -2.19% |
| 2026-05-22 | 21.02 | 22.514 | 20.719 | 21.47 | 150,206 | +3.37% |
| 2026-05-21 | 20.18 | 21.16 | 20.18 | 20.77 | 162,235 | +3.49% |
| 2026-05-20 | 21.55 | 22 | 20 | 20.07 | 215,114 | -5.33% |
| 2026-05-19 | 20.89 | 22.59 | 20.611 | 21.2 | 186,284 | +0.66% |
| 2026-05-18 | 22.32 | 22.35 | 20.01 | 21.06 | 254,029 | -4.71% |
| 2026-05-15 | 22.45 | 23.2 | 21.5 | 22.1 | 205,794 | -2.60% |
| 2026-05-14 | 27 | 27.14 | 21.68 | 22.69 | 952,962 | -16.12% |
| 2026-05-13 | 30 | 30.02 | 26.09 | 27.05 | 619,692 | -1.99% |