Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2019		0.0360	0.0360	0.0360	0	+0.00(+2.86%)
Nov 25, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Nov 19, 2019		0.0350	0.0350	0.0350	0	-0.01(-20.45%)
Nov 13, 2019		0.0440	0.0440	0.0440	0	-0.01(-13.73%)
Nov 12, 2019	0.0510	0.0510	0.0510	0.0510	4,800	+0.02(+45.71%)
Nov 11, 2019	0.0390	0.0390	0.0350	0.0350	119,047	-0.00(-2.78%)
Nov 08, 2019	0.0511	0.0511	0.0360	0.0360	9,600	-0.00(-8.16%)
Nov 05, 2019		0.0392	0.0392	0.0392	0	-0.01(-26.59%)
Nov 01, 2019		0.0534	0.0534	0.0534	0	+0.01(+18.67%)
Oct 31, 2019	0.0450	0.0450	0.0450	0.0450	1,955	-0.00(-5.26%)
Oct 29, 2019		0.0475	0.0475	0.0475	0	+0.00(+3.49%)
Oct 25, 2019		0.0459	0.0459	0.0459	0	+0.00(+2.00%)
Oct 21, 2019		0.0450	0.0450	0.0450	0	+0.00(+12.50%)
Oct 18, 2019	0.0400	0.0400	0.0400	0.0400	700	-0.01(-20.00%)
Oct 17, 2019	0.0550	0.0550	0.0478	0.0500	53,000	+0.01(+27.55%)
Oct 11, 2019		0.0392	0.0392	0.0392	0	+0.00(+0.26%)
Oct 01, 2019		0.0391	0.0391	0.0391	0	-0.01(-24.08%)
Sep 26, 2019		0.0515	0.0515	0.0515	0	+0.00(+0.98%)
Sep 25, 2019	0.0390	0.0510	0.0390	0.0510	22,389	+0.01(+39.73%)
Sep 24, 2019	0.0365	0.0365	0.0365	0.0365	3,500	-0.00(-8.98%)
Sep 23, 2019	0.0401	0.0401	0.0401	0.0401	80,000	-0.00(-4.52%)
Sep 20, 2019	0.0420	0.0420	0.0420	0.0420	2,000	+0.00(+1.69%)
Sep 19, 2019	0.0413	0.0413	0.0413	0.0413	4,000	+0.00(+3.25%)
Sep 18, 2019	0.0450	0.0450	0.0400	0.0400	83,850	-0.00(-11.11%)
Sep 17, 2019	0.0450	0.0450	0.0450	0.0450	150	-0.00(-3.23%)
Sep 16, 2019	0.0465	0.0465	0.0465	0.0465	3,000	+0.00(+1.09%)
Sep 13, 2019	0.0460	0.0460	0.0460	0.0460	5,000	+0.00(+3.84%)
Sep 12, 2019	0.0428	0.0443	0.0420	0.0443	29,000	-0.01(-11.75%)
Sep 05, 2019		0.0502	0.0502	0.0502	0	+0.01(+13.57%)

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.

Canada Rare Earth Corp (OP: RAREF )

Historical Prices

Free News Feed