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 (%)
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%)
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.