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 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%)
Apr 01, 2022 0.0550 0.0550 0.0500 0.0520 119,846 +0.00(+2.56%)
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%)
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.