Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0921 0.1069 0.0850 0.0921 166,900 -0.00(-2.95%)
Jan 28, 2021 0.0884 0.0987 0.0808 0.0949 233,000 +0.01(+7.84%)
Jan 27, 2021 0.1170 0.1170 0.0800 0.0880 425,872 -0.02(-16.67%)
Jan 26, 2021 0.1300 0.1309 0.1012 0.1056 574,192 -0.00(-4.00%)
Jan 25, 2021 0.0970 0.1148 0.0900 0.1100 295,759 +0.02(+25.14%)
Jan 22, 2021 0.0730 0.0880 0.0730 0.0879 296,000 +0.01(+10.57%)
Jan 21, 2021 0.0720 0.0795 0.0720 0.0795 13,120 -0.00(-2.45%)
Jan 20, 2021 0.0880 0.0880 0.0791 0.0815 136,751 +0.00(+1.88%)
Jan 19, 2021 0.0690 0.0880 0.0690 0.0800 75,251 +0.01(+19.40%)
Jan 14, 2021 0.0670 0.0670 0.0670 0 -0.00(-3.60%)
Jan 13, 2021 0.0733 0.0733 0.0670 0.0695 12,325 -0.00(-3.47%)
Jan 12, 2021 0.0670 0.0720 0.0578 0.0720 118,490 +0.00(+7.46%)
Jan 11, 2021 0.0629 0.0713 0.0625 0.0670 211,270 +0.00(+6.52%)
Jan 08, 2021 0.0730 0.0758 0.0629 0.0629 70,300 -0.01(-14.42%)
Jan 07, 2021 0.0620 0.0760 0.0620 0.0735 133,635 -0.00(-0.14%)
Jan 06, 2021 0.0840 0.0840 0.0700 0.0736 41,340 -0.00(-5.03%)
Jan 05, 2021 0.0735 0.0848 0.0725 0.0775 14,284 -0.00(-2.27%)
Jan 04, 2021 0.0860 0.0860 0.0750 0.0793 44,550 +0.00(+1.67%)
Dec 31, 2020 0.0780 0.0780 0.0780 207,530 +0.00(+0.00%)
Dec 30, 2020 0.0789 0.0820 0.0745 0.0780 207,530 +0.01(+8.94%)
Dec 29, 2020 0.0800 0.0800 0.0716 0.0716 27,510 -0.00(-4.41%)
Dec 28, 2020 0.0777 0.0852 0.0700 0.0749 139,933 +0.00(+1.90%)
Dec 24, 2020 0.0830 0.0830 0.0731 0.0735 21,100 -0.00(-0.54%)
Dec 23, 2020 0.0800 0.0800 0.0701 0.0739 46,850 +0.00(+2.64%)
Dec 22, 2020 0.0570 0.0790 0.0570 0.0720 155,100 +0.00(+0.28%)
Dec 21, 2020 0.0720 0.0800 0.0700 0.0718 41,407 -0.00(-0.28%)
Dec 18, 2020 0.0750 0.0750 0.0675 0.0720 37,300 -0.00(-4.00%)
Dec 17, 2020 0.0695 0.0750 0.0695 0.0750 35,542 +0.01(+10.95%)
Dec 16, 2020 0.0666 0.0705 0.0615 0.0676 23,035 -0.00(-3.43%)
Dec 15, 2020 0.0667 0.0734 0.0600 0.0700 47,315 +0.00(+1.89%)
Dec 14, 2020 0.0600 0.0760 0.0600 0.0687 2,500 +0.01(+14.50%)
Dec 11, 2020 0.0700 0.0700 0.0576 0.0600 12,000 -0.01(-13.42%)
Dec 10, 2020 0.0601 0.0718 0.0601 0.0693 91,050 -0.00(-1.42%)
Dec 09, 2020 0.0743 0.0760 0.0590 0.0703 55,707 +0.01(+19.97%)
Dec 08, 2020 0.0575 0.0627 0.0575 0.0586 25,010 -0.00(-2.33%)
Dec 07, 2020 0.0620 0.0640 0.0600 0.0600 13,100 +0.00(+2.39%)
Dec 04, 2020 0.0610 0.0790 0.0586 0.0586 200,900 -0.02(-26.75%)
Dec 03, 2020 0.0500 0.0895 0.0500 0.0800 215,799 +0.03(+67.36%)
Dec 02, 2020 0.0496 0.0496 0.0478 0.0478 6,000 -0.00(-4.59%)
Dec 01, 2020 0.0541 0.0541 0.0496 0.0501 6,550 +0.00(+3.73%)
Nov 30, 2020 0.0553 0.0553 0.0483 0.0483 11,825 +0.01(+20.75%)
Nov 25, 2020 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Nov 24, 2020 0.0512 0.0512 0.0460 0.0460 3,174 -0.00(-7.44%)
Nov 23, 2020 0.0380 0.0510 0.0380 0.0497 27,325 +0.00(+2.69%)
Nov 20, 2020 0.0500 0.0512 0.0484 0.0484 111,000 +0.00(+6.14%)
Nov 19, 2020 0.0456 0.0456 0.0456 0.0456 6,000 -0.00(-5.00%)
Nov 17, 2020 0.0480 0.0480 0.0480 0 +0.01(+17.07%)
Nov 16, 2020 0.0485 0.0485 0.0410 0.0410 24,000 +0.00(+8.75%)
Nov 13, 2020 0.0440 0.0440 0.0377 0.0377 10,200 -0.01(-16.22%)
Nov 12, 2020 0.0444 0.0500 0.0444 0.0450 4,566 -0.00(-1.10%)
Nov 09, 2020 0.0455 0.0455 0.0455 0 -0.00(-6.38%)
Nov 06, 2020 0.0512 0.0512 0.0486 0.0486 4,300 +0.00(+8.00%)
Nov 05, 2020 0.0510 0.0510 0.0450 0.0450 31,700 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 03, 2020 0.0375 0.0546 0.0375 0.0450 29,100 +0.01(+21.62%)
Nov 02, 2020 0.0370 0.0370 0.0370 0.0370 1,000 -0.01(-22.27%)
Oct 30, 2020 0.0500 0.0500 0.0476 0.0476 4,600 -0.00(-0.21%)
Oct 28, 2020 0.0477 0.0477 0.0477 0 -0.00(-2.65%)
Oct 27, 2020 0.0481 0.0490 0.0481 0.0490 1,000 +0.01(+20.69%)
Oct 26, 2020 0.0406 0.0406 0.0406 0.0406 2,440 -0.00(-9.38%)
Oct 23, 2020 0.0406 0.0490 0.0406 0.0448 20,000 -0.00(-0.22%)
Oct 22, 2020 0.0449 0.0449 0.0449 50 +0.00(+0.00%)
Oct 21, 2020 0.0449 0.0449 0.0449 0.0449 19,434 -0.00(-4.67%)
Oct 20, 2020 0.0471 0.0471 0.0471 10 +0.00(+0.00%)
Oct 16, 2020 0.0471 0.0471 0.0471 0 -0.01(-12.94%)
Oct 15, 2020 0.0380 0.0541 0.0380 0.0541 69,522 +0.00(+1.31%)
Oct 14, 2020 0.0534 0.0534 0.0534 0.0534 1,000 +0.01(+11.95%)
Oct 13, 2020 0.0476 0.0477 0.0476 0.0477 20,000 -0.00(-1.04%)
Oct 12, 2020 0.0516 0.0521 0.0480 0.0482 5,973 +0.01(+20.50%)
Oct 07, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 06, 2020 0.0471 0.0540 0.0471 0.0500 45,590 +0.00(+0.00%)
Oct 05, 2020 0.0539 0.0541 0.0500 0.0500 13,200 -0.00(-7.06%)
Oct 02, 2020 0.0466 0.0538 0.0466 0.0538 25,200 -0.00(-0.19%)
Oct 01, 2020 0.0539 0.0539 0.0539 0.0539 100 +0.01(+14.68%)
Sep 30, 2020 0.0470 0.0470 0.0470 0.0470 100 -0.00(-6.00%)
Sep 29, 2020 0.0410 0.0500 0.0410 0.0500 37,000 +0.01(+25.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-0.25%)
Sep 23, 2020 0.0401 0.0401 0.0401 0 -0.00(-0.25%)
Sep 21, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.25%)
Sep 18, 2020 0.0401 0.0401 0.0401 0.0401 500 -0.01(-12.64%)
Sep 16, 2020 0.0459 0.0459 0.0459 0 +0.00(+0.66%)
Sep 15, 2020 0.0500 0.0510 0.0401 0.0456 32,808 -0.00(-2.98%)
Sep 09, 2020 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Sep 08, 2020 0.0500 0.0506 0.0450 0.0500 3,824 +0.00(+0.00%)
Sep 03, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 02, 2020 0.0500 0.0550 0.0500 0.0550 2,800 +0.01(+12.24%)
Sep 01, 2020 0.0509 0.0509 0.0490 0.0490 45,000 +0.00(+7.46%)
Aug 31, 2020 0.0456 0.0456 0.0456 0.0456 501 +0.01(+14.00%)
Aug 28, 2020 0.0445 0.0445 0.0400 0.0400 2,500 -0.01(-15.79%)
Aug 27, 2020 0.0557 0.0557 0.0393 0.0475 30,765 +0.01(+18.75%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Aug 25, 2020 0.0417 0.0417 0.0400 0.0400 23,200 +0.00(+0.00%)
Aug 24, 2020 0.0405 0.0510 0.0400 0.0400 77,454 -0.01(-11.89%)
Aug 21, 2020 0.0454 0.0454 0.0454 2 +0.00(+0.00%)
Aug 20, 2020 0.0454 0.0454 0.0454 0.0454 1,075 -0.01(-10.45%)
Aug 19, 2020 0.0393 0.0507 0.0370 0.0507 19,200 +0.01(+37.03%)
Aug 18, 2020 0.0370 0.0440 0.0370 0.0370 2,250 -0.01(-17.78%)
Aug 17, 2020 0.0470 0.0470 0.0442 0.0450 283,550 -0.00(-4.26%)
Aug 14, 2020 0.0470 0.0470 0.0470 0.0470 15,000 -0.00(-2.08%)
Aug 13, 2020 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+2.13%)
Aug 12, 2020 0.0480 0.0480 0.0470 0.0470 11,000 -0.00(-6.00%)
Aug 11, 2020 0.0364 0.0500 0.0364 0.0500 23,000 +0.01(+23.46%)
Aug 10, 2020 0.0486 0.0499 0.0364 0.0405 14,000 -0.00(-6.25%)
Aug 07, 2020 0.0364 0.0432 0.0364 0.0432 13,000 -0.01(-13.08%)
Aug 06, 2020 0.0497 0.0497 0.0497 0.0497 100 -0.00(-0.60%)
Aug 05, 2020 0.0500 0.0500 0.0500 0.0500 34,320 +0.00(+2.04%)
Aug 04, 2020 0.0500 0.0500 0.0400 0.0490 26,500 +0.00(+3.16%)
Aug 03, 2020 0.0550 0.0550 0.0430 0.0475 3,430 +0.00(+1.06%)
Jul 31, 2020 0.0340 0.0497 0.0340 0.0470 36,300 +0.01(+17.50%)
Jul 30, 2020 0.0490 0.0490 0.0400 0.0400 5,000 -0.01(-18.20%)
Jul 29, 2020 0.0489 0.0489 0.0489 0.0489 200 +0.00(+5.62%)
Jul 28, 2020 0.0463 0.0463 0.0463 0.0463 3,000 +0.00(+0.00%)
Jul 27, 2020 0.0530 0.0530 0.0448 0.0463 11,231 +0.00(+4.04%)
Jul 24, 2020 0.0450 0.0486 0.0445 0.0445 17,000 -0.00(-5.12%)
Jul 23, 2020 0.0370 0.0470 0.0370 0.0469 22,155 +0.00(+4.92%)
Jul 22, 2020 0.0427 0.0447 0.0427 0.0447 17,978 -0.00(-0.67%)
Jul 21, 2020 0.0450 0.0450 0.0450 0.0450 30,000 -0.00(-2.81%)
Jul 20, 2020 0.0463 0.0463 0.0463 0.0463 8,001 +0.00(+9.98%)
Jul 17, 2020 0.0480 0.0480 0.0421 0.0421 14,400 +0.00(+5.25%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0440 3,850 -0.00(-5.78%)
Jul 10, 2020 0.0475 0.0499 0.0410 0.0467 25,000 -0.00(-0.21%)
Jul 09, 2020 0.0521 0.0521 0.0405 0.0468 6,555 -0.01(-10.17%)
Jul 08, 2020 0.0521 0.0521 0.0521 0.0521 160 +0.00(+9.00%)
Jul 07, 2020 0.0500 0.0504 0.0478 0.0478 15,000 -0.00(-5.35%)
Jul 06, 2020 0.0465 0.0505 0.0465 0.0505 4,500 +0.01(+26.25%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jun 29, 2020 0.0440 0.0440 0.0440 0.0440 33,430 -0.01(-16.03%)
Jun 26, 2020 0.0524 0.0524 0.0524 0.0524 6,600 +0.01(+15.16%)
Jun 25, 2020 0.0503 0.0503 0.0455 0.0455 10,065 -0.01(-17.72%)
Jun 24, 2020 0.0474 0.0553 0.0474 0.0553 7,355 +0.01(+16.42%)
Jun 23, 2020 0.0500 0.0500 0.0399 0.0475 57,200 -0.00(-5.00%)
Jun 22, 2020 0.0450 0.0500 0.0450 0.0500 22,174 +0.00(+5.26%)
Jun 18, 2020 0.0475 0.0475 0.0475 0 -0.00(-3.65%)
Jun 17, 2020 0.0550 0.0550 0.0493 0.0493 3,000 -0.00(-7.50%)
Jun 16, 2020 0.0475 0.0533 0.0475 0.0533 56,789 +0.01(+15.87%)
Jun 15, 2020 0.0565 0.0565 0.0460 0.0460 12,968 +0.00(+1.10%)
Jun 12, 2020 0.0539 0.0539 0.0455 0.0455 2,500 -0.01(-15.27%)
Jun 10, 2020 0.0537 0.0537 0.0537 0 +0.01(+14.99%)
Jun 09, 2020 0.0458 0.0537 0.0458 0.0467 15,858 +0.00(+3.55%)
Jun 08, 2020 0.0535 0.0535 0.0451 0.0451 32,935 -0.01(-15.70%)
Jun 05, 2020 0.0534 0.0535 0.0463 0.0535 45,000 +0.00(+7.00%)
Jun 04, 2020 0.0466 0.0501 0.0418 0.0500 170,500 +0.01(+26.58%)
Jun 03, 2020 0.0445 0.0499 0.0395 0.0395 29,548 -0.01(-15.78%)
Jun 02, 2020 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-6.01%)
Jun 01, 2020 0.0500 0.0500 0.0445 0.0499 156,400 +0.01(+12.13%)
May 28, 2020 0.0445 0.0445 0.0445 0 -0.00(-1.33%)
May 27, 2020 0.0520 0.0520 0.0451 0.0451 29,400 -0.00(-9.80%)
May 26, 2020 0.0500 0.0500 0.0400 0.0500 32,900 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0386 0.0500 38,400 +0.01(+21.95%)
May 21, 2020 0.0492 0.0492 0.0410 0.0410 14,000 -0.01(-11.06%)
May 20, 2020 0.0510 0.0510 0.0461 0.0461 102,601 +0.00(+9.76%)
May 19, 2020 0.0457 0.0457 0.0420 0.0420 2,500 -0.01(-16.00%)
May 18, 2020 0.0500 0.0530 0.0450 0.0500 15,976 +0.00(+8.70%)
May 15, 2020 0.0470 0.0470 0.0376 0.0460 23,800 +0.01(+31.43%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+2.34%)
May 13, 2020 0.0343 0.0343 0.0342 0.0342 250,000 -0.02(-31.60%)
May 12, 2020 0.0454 0.0500 0.0454 0.0500 6,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
May 07, 2020 0.0540 0.0540 0.0417 0.0510 143,593 +0.00(+0.00%)
May 06, 2020 0.0510 0.0510 0.0460 0.0510 88,075 +0.01(+20.85%)
May 04, 2020 0.0422 0.0422 0.0422 0 +0.01(+40.20%)
May 01, 2020 0.0415 0.0415 0.0301 0.0301 15,000 -0.00(-0.33%)
Apr 30, 2020 0.0375 0.0375 0.0302 0.0302 54,675 -0.01(-21.15%)
Apr 29, 2020 0.0510 0.0510 0.0353 0.0383 60,026 -0.01(-17.81%)
Apr 28, 2020 0.0394 0.0466 0.0331 0.0466 89,400 +0.01(+19.18%)
Apr 27, 2020 0.0430 0.0448 0.0391 0.0391 38,976 -0.00(-4.63%)
Apr 24, 2020 0.0373 0.0410 0.0370 0.0410 96,400 +0.00(+12.33%)
Apr 23, 2020 0.0288 0.0365 0.0288 0.0365 7,999 +0.01(+38.78%)
Apr 22, 2020 0.0269 0.0325 0.0250 0.0263 48,246 -0.01(-34.90%)
Apr 20, 2020 0.0404 0.0404 0.0404 0 -0.00(-1.70%)
Apr 17, 2020 0.0288 0.0411 0.0280 0.0411 21,900 +0.00(+0.24%)
Apr 16, 2020 0.0410 0.0410 0.0410 0.0410 4,200 +0.00(+4.06%)
Apr 15, 2020 0.0380 0.0394 0.0380 0.0394 7,500 +0.00(+3.96%)
Apr 14, 2020 0.0385 0.0385 0.0369 0.0379 26,074 +0.00(+13.13%)
Apr 13, 2020 0.0236 0.0410 0.0236 0.0335 37,898 -0.00(-10.90%)
Apr 08, 2020 0.0376 0.0376 0.0376 0 +0.00(+7.43%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 06, 2020 0.0233 0.0339 0.0233 0.0300 10,350 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+10.29%)
Apr 02, 2020 0.0342 0.0342 0.0272 0.0272 86,167 +0.00(+18.26%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0233 0.0233 0.0230 0.0230 52,000 +0.00(+0.44%)
Mar 26, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Mar 23, 2020 0.0290 0.0290 0.0260 0.0260 50,500 -0.01(-18.24%)
Mar 20, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.01(+59.00%)
Mar 19, 2020 0.0259 0.0259 0.0200 0.0200 10,003 -0.01(-28.57%)
Mar 18, 2020 0.0280 0.0280 0.0280 0.0280 900 -0.01(-18.13%)
Mar 17, 2020 0.0300 0.0342 0.0300 0.0342 1,777 +0.00(+14.00%)
Mar 16, 2020 0.0339 0.0339 0.0295 0.0300 12,500 +0.00(+3.45%)
Mar 13, 2020 0.0200 0.0290 0.0200 0.0290 1,100 +0.01(+21.85%)
Mar 12, 2020 0.0250 0.0370 0.0230 0.0238 3,522 -0.01(-35.68%)
Mar 11, 2020 0.0370 0.0370 0.0370 0.0370 41,000 -0.00(-0.80%)
Mar 10, 2020 0.0380 0.0380 0.0373 0.0373 12,000 -0.00(-6.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+3.90%)
Mar 06, 2020 0.0450 0.0450 0.0385 0.0385 14,000 -0.00(-10.47%)
Mar 05, 2020 0.0430 0.0430 0.0430 0.0430 625 -0.00(-1.60%)
Mar 03, 2020 0.0437 0.0437 0.0437 0 +0.00(+2.10%)
Mar 02, 2020 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+29.70%)
Feb 28, 2020 0.0330 0.0450 0.0300 0.0330 95,000 -0.01(-26.67%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 4,901 +0.00(+7.40%)
Feb 25, 2020 0.0419 0.0419 0.0419 0 +0.00(+13.24%)
Feb 24, 2020 0.0350 0.0434 0.0350 0.0370 5,000 -0.00(-5.13%)
Feb 21, 2020 0.0452 0.0452 0.0390 0.0390 9,500 -0.00(-2.50%)
Feb 20, 2020 0.0440 0.0440 0.0363 0.0400 36,125 -0.00(-0.74%)
Feb 18, 2020 0.0403 0.0403 0.0403 0 +0.00(+3.33%)
Feb 13, 2020 0.0390 0.0390 0.0390 0 +0.00(+8.64%)
Feb 12, 2020 0.0361 0.0416 0.0359 0.0359 57,166 -0.00(-7.47%)
Feb 11, 2020 0.0361 0.0414 0.0361 0.0388 62,601 -0.00(-5.37%)
Feb 10, 2020 0.0470 0.0470 0.0410 0.0410 15,000 -0.00(-4.21%)
Feb 07, 2020 0.0430 0.0430 0.0428 0.0428 5,500 -0.00(-1.61%)
Feb 06, 2020 0.0477 0.0477 0.0361 0.0435 55,000 -0.00(-8.81%)
Feb 05, 2020 0.0510 0.0510 0.0410 0.0477 7,500 -0.00(-0.83%)
Feb 04, 2020 0.0481 0.0481 0.0481 0.0481 100 -0.00(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.