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 (%)
Mar 31, 2023 0.0370 0 -0.00(-7.50%)
Mar 29, 2023 0.0400 0 +0.00(+14.29%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-1.41%)
Mar 23, 2023 0.0355 0 +0.00(+8.90%)
Mar 20, 2023 0.0326 0 -0.00(-10.19%)
Mar 16, 2023 0.0363 0 +0.00(+0.00%)
Mar 15, 2023 0.0363 0.0363 0.0325 0.0363 2,500 +0.00(+11.69%)
Mar 14, 2023 0.0325 0.0340 0.0325 0.0325 54,062 -0.01(-23.89%)
Mar 13, 2023 0.0427 0.0427 0.0414 0.0427 57,150 +0.00(+12.96%)
Mar 10, 2023 0.0325 0.0378 0.0325 0.0378 70,000 +0.00(+2.72%)
Mar 09, 2023 0.0368 0.0368 0.0368 0.0368 2,000 -0.00(-5.64%)
Mar 08, 2023 0.0356 0.0390 0.0340 0.0390 109,501 +0.00(+5.98%)
Mar 06, 2023 0.0368 0 -0.00(-1.87%)
Mar 03, 2023 0.0356 0.0400 0.0356 0.0375 33,500 +0.00(+1.35%)
Mar 02, 2023 0.0330 0.0390 0.0330 0.0370 20,750 -0.00(-2.63%)
Feb 27, 2023 0.0380 0 +0.00(+0.00%)
Feb 24, 2023 0.0382 0.0399 0.0380 0.0380 39,000 -0.00(-11.42%)
Feb 23, 2023 0.0429 0.0429 0.0429 0.0429 550 +0.00(+12.89%)
Feb 22, 2023 0.0363 0.0439 0.0363 0.0380 13,550 -0.01(-16.67%)
Feb 21, 2023 0.0500 0.0500 0.0456 0.0456 14,300 +0.00(+6.54%)
Feb 17, 2023 0.0424 0.0428 0.0424 0.0428 2,450 +0.00(+1.90%)
Feb 16, 2023 0.0400 0.0420 0.0400 0.0420 147,600 +0.00(+5.00%)
Feb 14, 2023 0.0400 0 +0.01(+23.08%)
Feb 10, 2023 0.0325 0 -0.00(-10.71%)
Feb 09, 2023 0.0367 0.0371 0.0364 0.0364 65,600 -0.00(-9.23%)
Feb 08, 2023 0.0439 0.0472 0.0401 0.0401 15,500 -0.01(-14.68%)
Feb 06, 2023 0.0470 0 +0.01(+12.98%)
Feb 03, 2023 0.0382 0.0436 0.0380 0.0416 381,646 +0.01(+19.20%)
Feb 02, 2023 0.0341 0.0370 0.0325 0.0349 97,930 +0.00(+7.38%)
Feb 01, 2023 0.0325 0.0348 0.0325 0.0325 16,000 -0.00(-12.16%)
Jan 30, 2023 0.0370 0 +0.00(+0.00%)
Jan 27, 2023 0.0320 0.0370 0.0320 0.0370 85,169 +0.00(+6.02%)
Jan 26, 2023 0.0349 0.0349 0.0349 0.0349 84,000 +0.01(+19.52%)
Jan 25, 2023 0.0292 0.0292 0.0292 0.0292 4,000 -0.00(-8.75%)
Jan 24, 2023 0.0320 0.0320 0.0320 0.0320 1,351 -0.00(-13.51%)
Jan 23, 2023 0.0370 0.0370 0.0370 0.0370 500 +0.00(+15.26%)
Jan 20, 2023 0.0346 0.0346 0.0321 0.0321 24,233 +0.00(+2.23%)
Jan 19, 2023 0.0298 0.0314 0.0272 0.0314 6,500 +0.01(+46.05%)
Jan 18, 2023 0.0215 0.0215 0.0215 0.0215 50,000 -0.01(-28.33%)
Jan 17, 2023 0.0225 0.0300 0.0225 0.0300 65,000 +0.00(+0.00%)
Jan 13, 2023 0.0300 0.0349 0.0280 0.0300 124,455 +0.01(+35.75%)
Jan 12, 2023 0.0300 0.0300 0.0206 0.0221 38,863 -0.01(-23.00%)
Jan 11, 2023 0.0250 0.0287 0.0250 0.0287 116,275 +0.00(+10.81%)
Jan 10, 2023 0.0259 0.0259 0.0259 0.0259 10,046 -0.00(-2.63%)
Jan 09, 2023 0.0200 0.0328 0.0200 0.0266 122,100 +0.00(+22.02%)
Jan 06, 2023 0.0240 0.0240 0.0217 0.0218 15,412 -0.00(-9.17%)
Jan 05, 2023 0.0264 0.0264 0.0240 0.0240 3,579 -0.00(-7.69%)
Jan 04, 2023 0.0265 0.0267 0.0260 0.0260 157,100 +0.00(+21.50%)
Dec 30, 2022 0.0214 0 +0.00(+11.46%)
Dec 29, 2022 0.0211 0.0233 0.0185 0.0192 30,500 -0.00(-16.52%)
Dec 28, 2022 0.0290 0.0290 0.0206 0.0230 57,400 -0.00(-16.67%)
Dec 27, 2022 0.0276 0.0276 0.0276 0.0276 10,000 +0.01(+22.12%)
Dec 23, 2022 0.0226 0.0226 0.0226 0.0226 5,439 +0.00(+6.10%)
Dec 22, 2022 0.0213 0.0213 0.0213 0.0213 867 -0.00(-5.33%)
Dec 21, 2022 0.0225 0.0225 0.0225 0.0225 51,500 -0.00(-14.45%)
Dec 20, 2022 0.0245 0.0263 0.0245 0.0263 285,561 -0.00(-2.95%)
Dec 19, 2022 0.0271 0.0271 0.0271 0.0271 14,090 +0.00(+7.54%)
Dec 15, 2022 0.0252 0 -0.00(-1.18%)
Dec 14, 2022 0.0254 0.0255 0.0254 0.0255 5,760 +0.00(+0.79%)
Dec 13, 2022 0.0256 0.0264 0.0253 0.0253 35,000 +0.00(+1.20%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-1.57%)
Dec 09, 2022 0.0245 0.0254 0.0245 0.0254 21,000 +0.00(+3.67%)
Dec 08, 2022 0.0245 0.0245 0.0245 0.0245 8,000 +0.00(+0.00%)
Dec 07, 2022 0.0245 0.0245 0.0245 0.0245 15,439 -0.00(-6.49%)
Dec 06, 2022 0.0259 0.0262 0.0255 0.0262 23,525 +0.00(+18.02%)
Dec 05, 2022 0.0259 0.0259 0.0216 0.0222 80,475 -0.00(-14.29%)
Dec 01, 2022 0.0259 0 +0.00(+21.03%)
Nov 28, 2022 0.0214 0 -0.00(-2.28%)
Nov 23, 2022 0.0219 0 -0.00(-4.37%)
Nov 22, 2022 0.0262 0.0262 0.0229 0.0229 41,000 -0.00(-7.66%)
Nov 21, 2022 0.0248 0.0248 0.0248 0.0248 10,000 -0.00(-2.36%)
Nov 18, 2022 0.0254 0.0254 0.0254 0.0254 15,000 +0.00(+14.93%)
Nov 17, 2022 0.0221 0.0221 0.0221 0.0221 15,000 -0.00(-4.33%)
Nov 15, 2022 0.0231 0 -0.00(-7.60%)
Nov 11, 2022 0.0250 0 -0.00(-6.72%)
Nov 10, 2022 0.0220 0.0268 0.0220 0.0268 20,000 +0.00(+3.08%)
Nov 08, 2022 0.0260 0 +0.00(+0.00%)
Nov 07, 2022 0.0265 0.0265 0.0260 0.0260 20,037 +0.00(+6.12%)
Nov 03, 2022 0.0245 0 -0.00(-6.49%)
Nov 02, 2022 0.0262 0.0262 0.0234 0.0262 14,600 +0.00(+21.30%)
Nov 01, 2022 0.0216 0.0216 0.0216 0.0216 20,300 -0.00(-1.82%)
Oct 31, 2022 0.0220 0.0220 0.0220 0.0220 21,000 -0.00(-6.38%)
Oct 26, 2022 0.0235 0 -0.00(-2.49%)
Oct 25, 2022 0.0262 0.0262 0.0241 0.0241 4,859 +0.00(+9.55%)
Oct 21, 2022 0.0220 0 +0.00(+0.00%)
Oct 19, 2022 0.0220 0 -0.00(-13.73%)
Oct 18, 2022 0.0238 0.0255 0.0238 0.0255 46,999 +0.00(+0.39%)
Oct 14, 2022 0.0254 0 +0.00(+20.38%)
Oct 13, 2022 0.0234 0.0234 0.0211 0.0211 25,000 -0.00(-11.34%)
Oct 12, 2022 0.0207 0.0290 0.0207 0.0238 75,000 -0.01(-19.59%)
Oct 11, 2022 0.0297 0.0297 0.0279 0.0296 12,000 +0.00(+12.98%)
Oct 10, 2022 0.0262 0.0262 0.0262 0.0262 25,000 -0.00(-11.78%)
Oct 07, 2022 0.0342 0.0342 0.0297 0.0297 25,000 -0.01(-15.14%)
Oct 06, 2022 0.0288 0.0350 0.0288 0.0350 19,461 +0.01(+21.53%)
Oct 05, 2022 0.0288 0.0288 0.0288 0.0288 10,500 -0.00(-4.64%)
Oct 04, 2022 0.0253 0.0302 0.0253 0.0302 2,310 +0.01(+20.32%)
Oct 03, 2022 0.0251 0.0251 0.0251 0.0251 10,010 -0.00(-6.69%)
Sep 30, 2022 0.0269 0.0269 0.0269 0.0269 6,000 -0.00(-1.82%)
Sep 29, 2022 0.0318 0.0318 0.0274 0.0274 12,000 -0.01(-21.71%)
Sep 28, 2022 0.0299 0.0350 0.0299 0.0350 22,090 +0.01(+19.86%)
Sep 27, 2022 0.0292 0.0292 0.0292 0.0292 100 -0.00(-13.10%)
Sep 22, 2022 0.0336 0 +0.00(+0.00%)
Sep 21, 2022 0.0336 0.0336 0.0321 0.0336 51,500 +0.00(+12.00%)
Sep 19, 2022 0.0300 0 -0.01(-14.29%)
Sep 16, 2022 0.0410 0.0410 0.0350 0.0350 15,000 +0.00(+13.27%)
Sep 15, 2022 0.0420 0.0420 0.0309 0.0309 64,794 -0.00(-12.71%)
Sep 13, 2022 0.0354 10 +0.00(+7.60%)
Sep 09, 2022 0.0329 0 -0.01(-19.76%)
Sep 08, 2022 0.0410 0.0410 0.0410 0.0410 100 +0.00(+7.89%)
Sep 07, 2022 0.0380 0.0380 0.0380 0.0380 5,000 +0.00(+5.56%)
Sep 06, 2022 0.0360 0.0400 0.0360 0.0360 14,000 +0.00(+8.76%)
Sep 02, 2022 0.0340 0.0400 0.0331 0.0331 45,300 +0.00(+9.97%)
Sep 01, 2022 0.0301 0.0301 0.0301 0.0301 5,000 -0.00(-7.38%)
Aug 31, 2022 0.0400 0.0400 0.0325 0.0325 65,004 +0.00(+16.07%)
Aug 26, 2022 0.0280 0 -0.01(-30.00%)
Aug 25, 2022 0.0329 0.0400 0.0329 0.0400 32,463 +0.01(+30.29%)
Aug 24, 2022 0.0307 0.0307 0.0307 0.0307 40,002 -0.01(-18.35%)
Aug 22, 2022 0.0376 60 +0.00(+8.67%)
Aug 17, 2022 0.0346 0 -0.01(-29.39%)
Aug 12, 2022 0.0490 0 +0.01(+43.70%)
Aug 11, 2022 0.0210 0.0374 0.0210 0.0341 65,600 +0.00(+6.90%)
Aug 10, 2022 0.0380 0.0380 0.0280 0.0319 84,300 -0.01(-20.25%)
Aug 09, 2022 0.0336 0.0400 0.0336 0.0400 291,900 +0.01(+42.86%)
Aug 08, 2022 0.0280 0.0300 0.0240 0.0280 138,950 -0.00(-1.06%)
Aug 05, 2022 0.0254 0.0283 0.0254 0.0283 5,000 +0.00(+1.07%)
Aug 04, 2022 0.0277 0.0280 0.0270 0.0280 32,929 +0.00(+21.21%)
Aug 03, 2022 0.0231 0.0231 0.0231 0.0231 3,500 -0.00(-9.41%)
Aug 02, 2022 0.0275 0.0278 0.0255 0.0255 25,287 +0.00(+4.08%)
Aug 01, 2022 0.0202 0.0256 0.0202 0.0245 13,282 +0.01(+28.27%)
Jul 29, 2022 0.0246 0.0246 0.0191 0.0191 23,000 -0.01(-23.60%)
Jul 28, 2022 0.0250 0.0250 0.0250 0.0250 6,865 +0.00(+23.15%)
Jul 20, 2022 0.0203 0 +0.00(+1.50%)
Jul 19, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+3.09%)
Jul 18, 2022 0.0190 0.0196 0.0189 0.0194 31,901 -0.00(-6.73%)
Jul 15, 2022 0.0208 0.0208 0.0208 0.0208 30,000 -0.00(-10.73%)
Jul 14, 2022 0.0186 0.0233 0.0180 0.0233 41,000 +0.00(+9.39%)
Jul 12, 2022 0.0213 0 -0.01(-23.66%)
Jul 11, 2022 0.0262 0.0279 0.0262 0.0279 10,296 -0.00(-1.06%)
Jul 08, 2022 0.0253 0.0282 0.0182 0.0282 25,216 +0.00(+2.17%)
Jul 07, 2022 0.0242 0.0276 0.0242 0.0276 26,655 +0.00(+20.00%)
Jul 05, 2022 0.0230 0 -0.00(-7.26%)
Jul 01, 2022 0.0223 0.0248 0.0223 0.0248 29,200 +0.00(+8.30%)
Jun 30, 2022 0.0276 0.0276 0.0200 0.0229 48,882 -0.00(-17.33%)
Jun 29, 2022 0.0290 0.0300 0.0222 0.0277 122,800 -0.00(-9.77%)
Jun 28, 2022 0.0307 0.0307 0.0307 0.0307 400 +0.00(+18.08%)
Jun 27, 2022 0.0290 0.0316 0.0258 0.0260 67,774 -0.01(-17.98%)
Jun 24, 2022 0.0300 0.0317 0.0293 0.0317 21,210 -0.00(-9.43%)
Jun 23, 2022 0.0349 0.0350 0.0320 0.0350 25,452 +0.00(+0.00%)
Jun 22, 2022 0.0354 0.0354 0.0302 0.0350 50,000 +0.00(+15.51%)
Jun 21, 2022 0.0333 0.0397 0.0262 0.0303 22,335 -0.00(-13.43%)
Jun 17, 2022 0.0420 0.0420 0.0340 0.0350 9,600 +0.00(+0.57%)
Jun 16, 2022 0.0329 0.0348 0.0328 0.0348 116,766 +0.00(+7.08%)
Jun 15, 2022 0.0250 0.0360 0.0250 0.0325 53,606 -0.00(-1.81%)
Jun 14, 2022 0.0331 0.0331 0.0331 0.0331 11,300 -0.00(-8.56%)
Jun 13, 2022 0.0362 0.0362 0.0362 0.0362 23,000 +0.00(+0.56%)
Jun 10, 2022 0.0335 0.0360 0.0263 0.0360 219,010 +0.00(+0.00%)
Jun 09, 2022 0.0260 0.0360 0.0260 0.0360 180,000 +0.00(+15.02%)
Jun 08, 2022 0.0320 0.0320 0.0313 0.0313 50,000 -0.01(-15.86%)
Jun 07, 2022 0.0339 0.0372 0.0339 0.0372 140,100 +0.00(+12.73%)
Jun 06, 2022 0.0331 0.0400 0.0330 0.0330 196,500 -0.00(-8.84%)
Jun 02, 2022 0.0362 0 +0.00(+0.56%)
Jun 01, 2022 0.0410 0.0410 0.0360 0.0360 132,770 +0.00(+0.84%)
May 31, 2022 0.0357 0.0430 0.0357 0.0357 70,000 +0.00(+0.85%)
May 27, 2022 0.0340 0.0354 0.0320 0.0354 40,500 +0.00(+6.31%)
May 26, 2022 0.0320 0.0333 0.0320 0.0333 45,000 +0.00(+2.46%)
May 23, 2022 0.0325 15 +0.00(+8.33%)
May 19, 2022 0.0300 0 +0.00(+0.67%)
May 18, 2022 0.0260 0.0334 0.0260 0.0298 425,000 -0.01(-17.22%)
May 17, 2022 0.0360 0.0360 0.0333 0.0360 3,725 +0.00(+0.00%)
May 16, 2022 0.0300 0.0360 0.0300 0.0360 8,020 +0.00(+1.41%)
May 13, 2022 0.0420 0.0420 0.0350 0.0355 170,450 +0.00(+7.90%)
May 12, 2022 0.0329 0.0350 0.0329 0.0329 31,000 +0.00(+2.81%)
May 11, 2022 0.0333 0.0392 0.0311 0.0320 81,828 -0.01(-19.80%)
May 10, 2022 0.0350 0.0399 0.0350 0.0399 12,000 +0.01(+32.56%)
May 09, 2022 0.0360 0.0384 0.0301 0.0301 76,530 -0.01(-16.39%)
May 06, 2022 0.0365 0.0365 0.0360 0.0360 12,531 +0.00(+0.28%)
May 05, 2022 0.0352 0.0470 0.0352 0.0359 51,500 +0.00(+0.00%)
May 04, 2022 0.0356 0.0359 0.0356 0.0359 16,100 +0.00(+6.85%)
May 03, 2022 0.0292 0.0357 0.0292 0.0336 922,353 -0.00(-8.94%)
May 02, 2022 0.0383 0.0400 0.0342 0.0369 127,700 -0.00(-7.05%)
Apr 29, 2022 0.0391 0.0450 0.0325 0.0397 84,050 +0.00(+0.00%)
Apr 28, 2022 0.0395 0.0397 0.0354 0.0397 58,134 +0.00(+10.89%)
Apr 27, 2022 0.0396 0.0396 0.0305 0.0358 111,000 -0.01(-12.68%)
Apr 26, 2022 0.0398 0.0410 0.0350 0.0410 16,110 +0.00(+9.04%)
Apr 25, 2022 0.0400 0.0481 0.0376 0.0376 115,950 -0.00(-10.05%)
Apr 22, 2022 0.0450 0.0450 0.0414 0.0418 19,909 -0.01(-16.23%)
Apr 21, 2022 0.0527 0.0527 0.0499 0.0499 25,000 -0.00(-1.38%)
Apr 20, 2022 0.0472 0.0506 0.0472 0.0506 16,680 +0.00(+1.20%)
Apr 19, 2022 0.0522 0.0522 0.0496 0.0500 6,000 +0.00(+0.00%)
Apr 18, 2022 0.0600 0.0600 0.0461 0.0500 246,831 -0.00(-2.34%)
Apr 14, 2022 0.0512 0.0512 0.0512 0.0512 2,000 -0.00(-3.94%)
Apr 13, 2022 0.0520 0.0538 0.0520 0.0533 74,684 +0.00(+2.90%)
Apr 12, 2022 0.0518 0.0518 0.0518 0.0518 2,000 -0.00(-3.72%)
Apr 11, 2022 0.0538 0.0538 0.0538 0.0538 500 -0.00(-2.18%)
Apr 08, 2022 0.0568 0.0568 0.0550 0.0550 1,200 -0.00(-4.01%)
Apr 07, 2022 0.0573 0.0600 0.0570 0.0573 41,513 +0.00(+7.10%)
Apr 06, 2022 0.0550 0.0564 0.0525 0.0535 116,300 +0.00(+5.94%)
Apr 05, 2022 0.0510 0.0511 0.0505 0.0505 87,022 -0.00(-4.36%)
Apr 04, 2022 0.0515 0.0530 0.0471 0.0528 248,136 +0.00(+1.54%)
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.