XASE
Datos históricos de Rare Earths Americas, Inc.
Rare Earths Americas, Inc. · REA
$10.04
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:01 UTC
- Variación en el periodo
- −47.16%
- Máximo
- US$30.02
- 13 de mayo de 2026
- Mínimo
- US$8.95
- 29 de julio de 2026
- Volumen medio diario
- 0.22 M
Del 6 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.60 | 10.07 | 9.39 | 10.04 | +6.58% | 108,093.526 |
| 8 oct 2026 | 9.70 | 9.70 | 9.31 | 9.42 | −2.99% | 55,436.071 |
| 7 oct 2026 | 9.94 | 10.00 | 9.60 | 9.71 | −3.96% | 85,556.382 |
| 6 oct 2026 | 10.09 | 10.58 | 9.99 | 10.11 | +0.20% | 122,586.01 |
| 5 oct 2026 | 10.10 | 10.42 | 9.85 | 10.09 | +0.60% | 88,793.523 |
| 2 oct 2026 | 9.87 | 10.20 | 9.60 | 10.03 | +4.15% | 133,868.165 |
| 1 oct 2026 | 10.12 | 10.26 | 9.40 | 9.63 | −4.56% | 160,741.261 |
| 30 sep 2026 | 10.05 | 10.38 | 10.05 | 10.09 | +0.50% | 107,751.943 |
| 29 sep 2026 | 10.16 | 10.41 | 10.04 | 10.04 | −1.95% | 112,224.611 |
| 28 sep 2026 | 10.59 | 10.81 | 10.16 | 10.24 | −7.25% | 139,720.277 |
| 25 sep 2026 | 10.97 | 11.23 | 10.83 | 11.04 | +1.38% | 82,296.227 |
| 24 sep 2026 | 10.82 | 11.07 | 10.54 | 10.89 | −0.82% | 120,864.682 |
| 23 sep 2026 | 10.99 | 11.14 | 10.56 | 10.98 | −1.35% | 153,390.478 |
| 22 sep 2026 | 11.14 | 11.40 | 10.81 | 11.13 | −0.45% | 121,946.142 |
| 21 sep 2026 | 11.45 | 11.55 | 10.79 | 11.18 | −1.24% | 131,678.691 |
| 18 sep 2026 | 11.11 | 11.56 | 10.90 | 11.32 | +1.52% | 529,578.829 |
| 17 sep 2026 | 11.22 | 11.55 | 11.01 | 11.15 | +1.55% | 85,122.55 |
| 16 sep 2026 | 10.95 | 11.11 | 10.65 | 10.98 | +0.92% | 71,031.461 |
| 15 sep 2026 | 10.89 | 11.07 | 10.62 | 10.88 | +0.09% | 69,379.479 |
| 14 sep 2026 | 10.64 | 11.10 | 10.54 | 10.87 | −0.82% | 61,613.572 |
| 11 sep 2026 | 11.40 | 11.70 | 10.86 | 10.96 | −1.44% | 47,876.717 |
| 10 sep 2026 | 11.50 | 11.50 | 10.85 | 11.12 | −2.80% | 88,175.032 |
| 9 sep 2026 | 11.67 | 12.15 | 11.44 | 11.44 | −1.38% | 72,719.441 |
| 8 sep 2026 | 11.60 | 12.20 | 11.54 | 11.60 | −1.11% | 103,318.733 |
| 4 sep 2026 | 11.92 | 12.13 | 11.55 | 11.73 | −3.46% | 86,711.815 |
| 3 sep 2026 | 12.50 | 12.50 | 11.71 | 12.15 | +2.10% | 115,431.837 |
| 2 sep 2026 | 13.19 | 13.48 | 11.85 | 11.90 | −13.39% | 189,570.171 |
| 1 sep 2026 | 13.62 | 14.03 | 13.25 | 13.74 | −2.28% | 105,605.871 |
| 31 ago 2026 | 13.97 | 14.27 | 13.52 | 14.06 | +0.86% | 68,149.475 |
| 28 ago 2026 | 14.80 | 14.80 | 13.78 | 13.94 | −4.98% | 72,203.306 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.