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

Canada Rare Earth Corp (OP: RAREF )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 25, 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, 2022 0.0505 0.0507 0.0505 0.0507 22,678 +0.00(+1.00%)
Mar 30, 2022 0.0504 0.0532 0.0472 0.0502 149,550 -0.00(-5.64%)
Mar 29, 2022 0.0530 0.0550 0.0507 0.0532 53,000 +0.00(+1.33%)
Mar 28, 2022 0.0525 0.0525 0.0525 0.0525 5,010 +0.00(+1.35%)
Mar 25, 2022 0.0524 0.0524 0.0518 0.0518 2,570 -0.00(-2.45%)
Mar 24, 2022 0.0500 0.0550 0.0480 0.0531 44,000 -0.00(-3.45%)
Mar 23, 2022 0.0513 0.0550 0.0507 0.0550 175,433 +0.01(+17.27%)
Mar 22, 2022 0.0510 0.0550 0.0469 0.0469 10,801 -0.00(-4.29%)
Mar 21, 2022 0.0516 0.0516 0.0490 0.0490 156,992 +0.00(+2.73%)
Mar 18, 2022 0.0469 0.0477 0.0469 0.0477 33,000 -0.00(-9.49%)
Mar 17, 2022 0.0600 0.0600 0.0490 0.0527 123,084 +0.00(+2.13%)
Mar 16, 2022 0.0516 0.0516 0.0516 0.0516 10,000 +0.00(+4.45%)
Mar 15, 2022 0.0512 0.0518 0.0461 0.0494 124,000 +0.00(+6.01%)
Mar 14, 2022 0.0521 0.0521 0.0464 0.0466 129,550 -0.01(-10.73%)
Mar 11, 2022 0.0560 0.0560 0.0500 0.0522 26,600 -0.00(-5.09%)
Mar 10, 2022 0.0498 0.0550 0.0463 0.0550 79,030 +0.00(+5.77%)
Mar 09, 2022 0.0550 0.0550 0.0491 0.0520 7,900 -0.00(-5.45%)
Mar 08, 2022 0.0486 0.0550 0.0486 0.0550 38,000 +0.01(+11.79%)
Mar 07, 2022 0.0500 0.0550 0.0484 0.0492 91,000 -0.00(-5.20%)
Mar 04, 2022 0.0450 0.0519 0.0423 0.0519 121,665 +0.00(+3.80%)
Mar 03, 2022 0.0474 0.0500 0.0465 0.0500 200,192 +0.01(+18.48%)
Mar 02, 2022 0.0424 0.0499 0.0409 0.0422 172,054 -0.01(-15.60%)
Mar 01, 2022 0.0500 0.0560 0.0450 0.0500 114,000 +0.01(+11.11%)
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%)
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.