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 (%)
May 28, 2021 0.0725 0.0725 0.0622 0.0622 89,750 +0.00(+0.00%)
May 27, 2021 0.0650 0.0700 0.0613 0.0622 63,520 +0.00(+6.32%)
May 26, 2021 0.0617 0.0646 0.0578 0.0585 99,108 -0.00(-5.19%)
May 25, 2021 0.0649 0.0671 0.0617 0.0617 14,900 -0.00(-4.49%)
May 24, 2021 0.0655 0.0711 0.0646 0.0646 4,550 -0.00(-2.42%)
May 21, 2021 0.0664 0.0700 0.0662 0.0662 75,798 -0.00(-0.15%)
May 20, 2021 0.0663 0.0663 0.0663 0.0663 100 +0.00(+1.84%)
May 19, 2021 0.0650 0.0686 0.0621 0.0651 110,620 -0.00(-5.52%)
May 18, 2021 0.0664 0.0710 0.0618 0.0689 103,548 +0.00(+6.00%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 65,600 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0650 0.0650 15,000 -0.00(-4.83%)
May 13, 2021 0.0665 0.0740 0.0665 0.0683 22,950 +0.00(+3.64%)
May 12, 2021 0.0720 0.0825 0.0656 0.0659 126,230 -0.01(-11.42%)
May 11, 2021 0.0785 0.0843 0.0687 0.0744 30,225 +0.00(+6.13%)
May 10, 2021 0.0790 0.0800 0.0701 0.0701 98,733 -0.01(-8.60%)
May 07, 2021 0.0800 0.0800 0.0700 0.0767 24,908 +0.00(+4.50%)
May 06, 2021 0.0815 0.0815 0.0732 0.0734 49,809 -0.00(-6.14%)
May 05, 2021 0.0780 0.0782 0.0730 0.0782 71,115 +0.01(+13.33%)
May 04, 2021 0.0717 0.0749 0.0686 0.0690 116,679 +0.00(+3.45%)
May 03, 2021 0.0749 0.0749 0.0667 0.0667 19,100 -0.01(-10.95%)
Apr 30, 2021 0.0750 0.0750 0.0700 0.0749 37,500 +0.00(+0.00%)
Apr 29, 2021 0.0717 0.0749 0.0700 0.0749 5,485 +0.00(+0.54%)
Apr 28, 2021 0.0720 0.0750 0.0720 0.0745 3,614 +0.00(+3.62%)
Apr 27, 2021 0.0719 0.0719 0.0719 0.0719 500 +0.01(+11.47%)
Apr 26, 2021 0.0643 0.0686 0.0614 0.0645 179,360 -0.00(-0.77%)
Apr 23, 2021 0.0560 0.0650 0.0560 0.0650 213,200 +0.01(+10.17%)
Apr 22, 2021 0.0600 0.0689 0.0585 0.0590 182,560 -0.01(-7.81%)
Apr 21, 2021 0.0600 0.0641 0.0560 0.0640 118,231 +0.00(+4.07%)
Apr 20, 2021 0.0560 0.0638 0.0560 0.0615 18,700 -0.00(-1.60%)
Apr 19, 2021 0.0560 0.0690 0.0550 0.0625 63,992 +0.00(+0.00%)
Apr 16, 2021 0.0690 0.0690 0.0599 0.0625 56,500 -0.00(-2.04%)
Apr 15, 2021 0.0730 0.0730 0.0635 0.0638 142,011 -0.00(-0.16%)
Apr 14, 2021 0.0682 0.0682 0.0639 0.0639 33,228 -0.01(-8.97%)
Apr 13, 2021 0.0662 0.0720 0.0650 0.0702 94,250 +0.01(+10.20%)
Apr 12, 2021 0.0630 0.0770 0.0630 0.0637 123,553 -0.00(-6.05%)
Apr 09, 2021 0.0650 0.0730 0.0650 0.0678 54,000 +0.00(+5.94%)
Apr 08, 2021 0.0625 0.0675 0.0625 0.0640 52,842 -0.00(-1.54%)
Apr 07, 2021 0.0630 0.0683 0.0629 0.0650 57,988 -0.00(-4.27%)
Apr 06, 2021 0.0668 0.0695 0.0632 0.0679 346,909 -0.00(-6.22%)
Apr 05, 2021 0.0765 0.0765 0.0690 0.0724 427,717 +0.00(+3.43%)
Apr 01, 2021 0.0870 0.1020 0.0696 0.0700 301,400 -0.03(-27.84%)
Mar 31, 2021 0.0675 0.1000 0.0675 0.0970 267,432 +0.03(+42.86%)
Mar 30, 2021 0.0760 0.0760 0.0600 0.0679 68,629 +0.01(+9.52%)
Mar 29, 2021 0.0651 0.0651 0.0620 0.0620 124,831 -0.00(-0.80%)
Mar 26, 2021 0.0736 0.0736 0.0589 0.0625 222,600 -0.01(-14.38%)
Mar 25, 2021 0.0662 0.0770 0.0662 0.0730 93,449 -0.01(-6.41%)
Mar 24, 2021 0.0800 0.0879 0.0716 0.0780 131,740 -0.00(-2.50%)
Mar 23, 2021 0.0820 0.0900 0.0794 0.0800 352,470 -0.00(-5.66%)
Mar 22, 2021 0.0920 0.0940 0.0820 0.0848 129,285 -0.01(-6.81%)
Mar 19, 2021 0.1000 0.1000 0.0880 0.0910 132,900 +0.00(+0.00%)
Mar 18, 2021 0.0989 0.1053 0.0878 0.0910 112,359 +0.00(+0.00%)
Mar 17, 2021 0.0960 0.1020 0.0886 0.0910 135,209 -0.01(-9.00%)
Mar 16, 2021 0.1000 0.1053 0.0946 0.1000 178,563 +0.00(+3.41%)
Mar 15, 2021 0.0941 0.1020 0.0863 0.0967 114,671 +0.01(+13.76%)
Mar 12, 2021 0.0932 0.0968 0.0827 0.0850 201,900 -0.01(-9.96%)
Mar 11, 2021 0.0830 0.1060 0.0830 0.0944 85,015 +0.00(+0.75%)
Mar 10, 2021 0.0950 0.1000 0.0890 0.0937 68,288 -0.01(-5.26%)
Mar 09, 2021 0.0970 0.0990 0.0891 0.0989 158,271 +0.01(+6.92%)
Mar 08, 2021 0.0990 0.0990 0.0900 0.0925 98,227 -0.01(-6.57%)
Mar 05, 2021 0.1100 0.1100 0.0900 0.0990 392,600 -0.01(-4.90%)
Mar 04, 2021 0.1324 0.1357 0.1041 0.1041 162,336 -0.03(-21.08%)
Mar 03, 2021 0.1450 0.1510 0.1260 0.1319 112,695 -0.00(-2.08%)
Mar 02, 2021 0.1460 0.1460 0.1300 0.1347 92,571 -0.00(-0.22%)
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.