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

Canada Rare Earth Corp (OP: RAREF )

0.0158 -0.0027 (-14.59%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Feb 28, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 25, 2022 0.0445 0.0450 0.0450 0.0450 107,000 +0.00(+12.50%)
Feb 24, 2022 0.0430 0.0430 0.0400 0.0400 45,000 -0.00(-9.09%)
Feb 23, 2022 0.0450 0.0483 0.0400 0.0440 187,372 +0.00(+0.00%)
Feb 22, 2022 0.0445 0.0482 0.0430 0.0440 221,912 -0.01(-12.00%)
Feb 18, 2022 0.0500 0 +0.00(+5.49%)
Feb 17, 2022 0.0382 0.0524 0.0382 0.0474 290,262 +0.00(+2.82%)
Feb 16, 2022 0.0485 0.0485 0.0422 0.0461 248,800 -0.00(-6.30%)
Feb 15, 2022 0.0444 0.0520 0.0440 0.0492 30,800 +0.00(+6.96%)
Feb 14, 2022 0.0500 0.0511 0.0424 0.0460 343,832 -0.01(-14.02%)
Feb 11, 2022 0.0526 0.0567 0.0525 0.0535 86,000 +0.00(+6.79%)
Feb 10, 2022 0.0600 0.0600 0.0462 0.0501 203,683 +0.00(+8.68%)
Feb 09, 2022 0.0461 0.0600 0.0461 0.0461 52,500 -0.01(-16.64%)
Feb 08, 2022 0.0543 0.0553 0.0543 0.0553 7,000 -0.00(-2.98%)
Feb 07, 2022 0.0600 0.0680 0.0570 0.0570 55,000 +0.00(+3.07%)
Feb 04, 2022 0.0524 0.0590 0.0480 0.0553 152,000 +0.00(+7.38%)
Feb 03, 2022 0.0515 0.0515 0.0515 60,000 +0.01(+11.71%)
Feb 02, 2022 0.0592 0.0650 0.0410 0.0461 87,400 -0.01(-13.99%)
Feb 01, 2022 0.0536 0.0536 0.0525 0.0536 56,000 -0.00(-0.74%)
Jan 31, 2022 0.0556 0.0600 0.0540 0.0540 31,385 -0.01(-10.00%)
Jan 28, 2022 0.0670 0.0670 0.0565 0.0600 153,500 +0.00(+6.57%)
Jan 27, 2022 0.0640 0.0640 0.0549 0.0563 312,000 +0.00(+9.11%)
Jan 26, 2022 0.0475 0.0594 0.0475 0.0516 130,900 -0.01(-9.47%)
Jan 25, 2022 0.0600 0.0600 0.0440 0.0570 320,238 -0.00(-5.00%)
Jan 24, 2022 0.0502 0.0631 0.0502 0.0600 111,880 +0.00(+1.18%)
Jan 21, 2022 0.0680 0.0680 0.0547 0.0593 100,125 -0.01(-8.77%)
Jan 20, 2022 0.0680 0.0680 0.0566 0.0650 88,104 +0.00(+6.56%)
Jan 19, 2022 0.0690 0.0690 0.0510 0.0610 182,378 +0.00(+0.49%)
Jan 18, 2022 0.0490 0.0690 0.0490 0.0607 246,745 +0.00(+4.84%)
Jan 14, 2022 0.0579 0 -0.00(-5.08%)
Jan 13, 2022 0.0520 0.0610 0.0520 0.0610 167,500 +0.01(+23.23%)
Jan 12, 2022 0.0600 0.0600 0.0454 0.0495 222,000 +0.00(+0.41%)
Jan 11, 2022 0.0415 0.0493 0.0415 0.0493 25,900 -0.00(-5.19%)
Jan 10, 2022 0.0545 0.0545 0.0443 0.0520 192,450 +0.01(+14.29%)
Jan 07, 2022 0.0455 0.0455 0.0455 0.0455 35,000 -0.00(-0.22%)
Jan 06, 2022 0.0456 0.0456 0.0456 0.0456 10,000 -0.00(-0.87%)
Jan 05, 2022 0.0460 0.0490 0.0441 0.0460 100,000 +0.00(+4.55%)
Jan 04, 2022 0.0397 0.0455 0.0397 0.0440 52,280 -0.01(-15.38%)
Jan 03, 2022 0.0425 0.0520 0.0425 0.0520 6,400 -0.00(-1.89%)
Dec 31, 2021 0.0450 0.0530 0.0430 0.0530 139,068 +0.01(+17.78%)
Dec 30, 2021 0.0413 0.0490 0.0400 0.0450 76,050 -0.00(-4.26%)
Dec 29, 2021 0.0391 0.0520 0.0391 0.0470 121,800 -0.00(-7.84%)
Dec 28, 2021 0.0500 0.0510 0.0493 0.0510 42,500 +0.00(+2.00%)
Dec 27, 2021 0.0500 0.0500 0.0488 0.0500 50,910 +0.01(+11.11%)
Dec 23, 2021 0.0447 0.0479 0.0447 0.0450 52,500 +0.00(+2.04%)
Dec 22, 2021 0.0480 0.0480 0.0441 0.0441 102,000 -0.00(-9.07%)
Dec 21, 2021 0.0503 0.0560 0.0410 0.0485 113,287 -0.00(-3.39%)
Dec 20, 2021 0.0414 0.0553 0.0390 0.0502 63,500 +0.00(+6.81%)
Dec 17, 2021 0.0590 0.0590 0.0470 0.0470 283,272 +0.00(+0.00%)
Dec 16, 2021 0.0500 0.0500 0.0470 0.0470 4,150 -0.01(-15.32%)
Dec 15, 2021 0.0555 0.0555 0.0470 0.0555 63,956 +0.01(+14.43%)
Dec 13, 2021 0.0485 0.0485 0.0485 0 +0.00(+3.19%)
Dec 10, 2021 0.0584 0.0584 0.0470 0.0470 52,000 -0.00(-8.38%)
Dec 09, 2021 0.0513 0.0513 0.0513 0.0513 20,000 -0.01(-10.00%)
Dec 08, 2021 0.0450 0.0600 0.0450 0.0570 6,900 +0.01(+17.28%)
Dec 07, 2021 0.0495 0.0514 0.0486 0.0486 103,000 +0.00(+3.40%)
Dec 06, 2021 0.0486 0.0523 0.0470 0.0470 170,641 -0.01(-10.65%)
Dec 03, 2021 0.0606 0.0606 0.0500 0.0526 69,947 -0.00(-7.23%)
Dec 02, 2021 0.0498 0.0590 0.0498 0.0567 197,446 +0.01(+10.74%)
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.