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

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 28, 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 (%)
Aug 31, 2020 0.0456 0.0456 0.0456 0.0456 501 +0.01(+14.00%)
Aug 28, 2020 0.0445 0.0445 0.0400 0.0400 2,500 -0.01(-15.79%)
Aug 27, 2020 0.0557 0.0557 0.0393 0.0475 30,765 +0.01(+18.75%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Aug 25, 2020 0.0417 0.0417 0.0400 0.0400 23,200 +0.00(+0.00%)
Aug 24, 2020 0.0405 0.0510 0.0400 0.0400 77,454 -0.01(-11.89%)
Aug 21, 2020 0.0454 0.0454 0.0454 2 +0.00(+0.00%)
Aug 20, 2020 0.0454 0.0454 0.0454 0.0454 1,075 -0.01(-10.45%)
Aug 19, 2020 0.0393 0.0507 0.0370 0.0507 19,200 +0.01(+37.03%)
Aug 18, 2020 0.0370 0.0440 0.0370 0.0370 2,250 -0.01(-17.78%)
Aug 17, 2020 0.0470 0.0470 0.0442 0.0450 283,550 -0.00(-4.26%)
Aug 14, 2020 0.0470 0.0470 0.0470 0.0470 15,000 -0.00(-2.08%)
Aug 13, 2020 0.0480 0.0480 0.0480 0.0480 1,000 +0.00(+2.13%)
Aug 12, 2020 0.0480 0.0480 0.0470 0.0470 11,000 -0.00(-6.00%)
Aug 11, 2020 0.0364 0.0500 0.0364 0.0500 23,000 +0.01(+23.46%)
Aug 10, 2020 0.0486 0.0499 0.0364 0.0405 14,000 -0.00(-6.25%)
Aug 07, 2020 0.0364 0.0432 0.0364 0.0432 13,000 -0.01(-13.08%)
Aug 06, 2020 0.0497 0.0497 0.0497 0.0497 100 -0.00(-0.60%)
Aug 05, 2020 0.0500 0.0500 0.0500 0.0500 34,320 +0.00(+2.04%)
Aug 04, 2020 0.0500 0.0500 0.0400 0.0490 26,500 +0.00(+3.16%)
Aug 03, 2020 0.0550 0.0550 0.0430 0.0475 3,430 +0.00(+1.06%)
Jul 31, 2020 0.0340 0.0497 0.0340 0.0470 36,300 +0.01(+17.50%)
Jul 30, 2020 0.0490 0.0490 0.0400 0.0400 5,000 -0.01(-18.20%)
Jul 29, 2020 0.0489 0.0489 0.0489 0.0489 200 +0.00(+5.62%)
Jul 28, 2020 0.0463 0.0463 0.0463 0.0463 3,000 +0.00(+0.00%)
Jul 27, 2020 0.0530 0.0530 0.0448 0.0463 11,231 +0.00(+4.04%)
Jul 24, 2020 0.0450 0.0486 0.0445 0.0445 17,000 -0.00(-5.12%)
Jul 23, 2020 0.0370 0.0470 0.0370 0.0469 22,155 +0.00(+4.92%)
Jul 22, 2020 0.0427 0.0447 0.0427 0.0447 17,978 -0.00(-0.67%)
Jul 21, 2020 0.0450 0.0450 0.0450 0.0450 30,000 -0.00(-2.81%)
Jul 20, 2020 0.0463 0.0463 0.0463 0.0463 8,001 +0.00(+9.98%)
Jul 17, 2020 0.0480 0.0480 0.0421 0.0421 14,400 +0.00(+5.25%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0440 3,850 -0.00(-5.78%)
Jul 10, 2020 0.0475 0.0499 0.0410 0.0467 25,000 -0.00(-0.21%)
Jul 09, 2020 0.0521 0.0521 0.0405 0.0468 6,555 -0.01(-10.17%)
Jul 08, 2020 0.0521 0.0521 0.0521 0.0521 160 +0.00(+9.00%)
Jul 07, 2020 0.0500 0.0504 0.0478 0.0478 15,000 -0.00(-5.35%)
Jul 06, 2020 0.0465 0.0505 0.0465 0.0505 4,500 +0.01(+26.25%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jun 29, 2020 0.0440 0.0440 0.0440 0.0440 33,430 -0.01(-16.03%)
Jun 26, 2020 0.0524 0.0524 0.0524 0.0524 6,600 +0.01(+15.16%)
Jun 25, 2020 0.0503 0.0503 0.0455 0.0455 10,065 -0.01(-17.72%)
Jun 24, 2020 0.0474 0.0553 0.0474 0.0553 7,355 +0.01(+16.42%)
Jun 23, 2020 0.0500 0.0500 0.0399 0.0475 57,200 -0.00(-5.00%)
Jun 22, 2020 0.0450 0.0500 0.0450 0.0500 22,174 +0.00(+5.26%)
Jun 18, 2020 0.0475 0.0475 0.0475 0 -0.00(-3.65%)
Jun 17, 2020 0.0550 0.0550 0.0493 0.0493 3,000 -0.00(-7.50%)
Jun 16, 2020 0.0475 0.0533 0.0475 0.0533 56,789 +0.01(+15.87%)
Jun 15, 2020 0.0565 0.0565 0.0460 0.0460 12,968 +0.00(+1.10%)
Jun 12, 2020 0.0539 0.0539 0.0455 0.0455 2,500 -0.01(-15.27%)
Jun 10, 2020 0.0537 0.0537 0.0537 0 +0.01(+14.99%)
Jun 09, 2020 0.0458 0.0537 0.0458 0.0467 15,858 +0.00(+3.55%)
Jun 08, 2020 0.0535 0.0535 0.0451 0.0451 32,935 -0.01(-15.70%)
Jun 05, 2020 0.0534 0.0535 0.0463 0.0535 45,000 +0.00(+7.00%)
Jun 04, 2020 0.0466 0.0501 0.0418 0.0500 170,500 +0.01(+26.58%)
Jun 03, 2020 0.0445 0.0499 0.0395 0.0395 29,548 -0.01(-15.78%)
Jun 02, 2020 0.0469 0.0469 0.0469 0.0469 10,000 -0.00(-6.01%)
Jun 01, 2020 0.0500 0.0500 0.0445 0.0499 156,400 +0.01(+12.13%)
May 28, 2020 0.0445 0.0445 0.0445 0 -0.00(-1.33%)
May 27, 2020 0.0520 0.0520 0.0451 0.0451 29,400 -0.00(-9.80%)
May 26, 2020 0.0500 0.0500 0.0400 0.0500 32,900 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0386 0.0500 38,400 +0.01(+21.95%)
May 21, 2020 0.0492 0.0492 0.0410 0.0410 14,000 -0.01(-11.06%)
May 20, 2020 0.0510 0.0510 0.0461 0.0461 102,601 +0.00(+9.76%)
May 19, 2020 0.0457 0.0457 0.0420 0.0420 2,500 -0.01(-16.00%)
May 18, 2020 0.0500 0.0530 0.0450 0.0500 15,976 +0.00(+8.70%)
May 15, 2020 0.0470 0.0470 0.0376 0.0460 23,800 +0.01(+31.43%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+2.34%)
May 13, 2020 0.0343 0.0343 0.0342 0.0342 250,000 -0.02(-31.60%)
May 12, 2020 0.0454 0.0500 0.0454 0.0500 6,000 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
May 07, 2020 0.0540 0.0540 0.0417 0.0510 143,593 +0.00(+0.00%)
May 06, 2020 0.0510 0.0510 0.0460 0.0510 88,075 +0.01(+20.85%)
May 04, 2020 0.0422 0.0422 0.0422 0 +0.01(+40.20%)
May 01, 2020 0.0415 0.0415 0.0301 0.0301 15,000 -0.00(-0.33%)
Apr 30, 2020 0.0375 0.0375 0.0302 0.0302 54,675 -0.01(-21.15%)
Apr 29, 2020 0.0510 0.0510 0.0353 0.0383 60,026 -0.01(-17.81%)
Apr 28, 2020 0.0394 0.0466 0.0331 0.0466 89,400 +0.01(+19.18%)
Apr 27, 2020 0.0430 0.0448 0.0391 0.0391 38,976 -0.00(-4.63%)
Apr 24, 2020 0.0373 0.0410 0.0370 0.0410 96,400 +0.00(+12.33%)
Apr 23, 2020 0.0288 0.0365 0.0288 0.0365 7,999 +0.01(+38.78%)
Apr 22, 2020 0.0269 0.0325 0.0250 0.0263 48,246 -0.01(-34.90%)
Apr 20, 2020 0.0404 0.0404 0.0404 0 -0.00(-1.70%)
Apr 17, 2020 0.0288 0.0411 0.0280 0.0411 21,900 +0.00(+0.24%)
Apr 16, 2020 0.0410 0.0410 0.0410 0.0410 4,200 +0.00(+4.06%)
Apr 15, 2020 0.0380 0.0394 0.0380 0.0394 7,500 +0.00(+3.96%)
Apr 14, 2020 0.0385 0.0385 0.0369 0.0379 26,074 +0.00(+13.13%)
Apr 13, 2020 0.0236 0.0410 0.0236 0.0335 37,898 -0.00(-10.90%)
Apr 08, 2020 0.0376 0.0376 0.0376 0 +0.00(+7.43%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 06, 2020 0.0233 0.0339 0.0233 0.0300 10,350 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+10.29%)
Apr 02, 2020 0.0342 0.0342 0.0272 0.0272 86,167 +0.00(+18.26%)
Mar 31, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 30, 2020 0.0233 0.0233 0.0230 0.0230 52,000 +0.00(+0.44%)
Mar 26, 2020 0.0229 0.0229 0.0229 0 -0.01(-23.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Mar 23, 2020 0.0290 0.0290 0.0260 0.0260 50,500 -0.01(-18.24%)
Mar 20, 2020 0.0318 0.0318 0.0318 0.0318 1,000 +0.01(+59.00%)
Mar 19, 2020 0.0259 0.0259 0.0200 0.0200 10,003 -0.01(-28.57%)
Mar 18, 2020 0.0280 0.0280 0.0280 0.0280 900 -0.01(-18.13%)
Mar 17, 2020 0.0300 0.0342 0.0300 0.0342 1,777 +0.00(+14.00%)
Mar 16, 2020 0.0339 0.0339 0.0295 0.0300 12,500 +0.00(+3.45%)
Mar 13, 2020 0.0200 0.0290 0.0200 0.0290 1,100 +0.01(+21.85%)
Mar 12, 2020 0.0250 0.0370 0.0230 0.0238 3,522 -0.01(-35.68%)
Mar 11, 2020 0.0370 0.0370 0.0370 0.0370 41,000 -0.00(-0.80%)
Mar 10, 2020 0.0380 0.0380 0.0373 0.0373 12,000 -0.00(-6.75%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+3.90%)
Mar 06, 2020 0.0450 0.0450 0.0385 0.0385 14,000 -0.00(-10.47%)
Mar 05, 2020 0.0430 0.0430 0.0430 0.0430 625 -0.00(-1.60%)
Mar 03, 2020 0.0437 0.0437 0.0437 0 +0.00(+2.10%)
Mar 02, 2020 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+29.70%)
Feb 28, 2020 0.0330 0.0450 0.0300 0.0330 95,000 -0.01(-26.67%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 4,901 +0.00(+7.40%)
Feb 25, 2020 0.0419 0.0419 0.0419 0 +0.00(+13.24%)
Feb 24, 2020 0.0350 0.0434 0.0350 0.0370 5,000 -0.00(-5.13%)
Feb 21, 2020 0.0452 0.0452 0.0390 0.0390 9,500 -0.00(-2.50%)
Feb 20, 2020 0.0440 0.0440 0.0363 0.0400 36,125 -0.00(-0.74%)
Feb 18, 2020 0.0403 0.0403 0.0403 0 +0.00(+3.33%)
Feb 13, 2020 0.0390 0.0390 0.0390 0 +0.00(+8.64%)
Feb 12, 2020 0.0361 0.0416 0.0359 0.0359 57,166 -0.00(-7.47%)
Feb 11, 2020 0.0361 0.0414 0.0361 0.0388 62,601 -0.00(-5.37%)
Feb 10, 2020 0.0470 0.0470 0.0410 0.0410 15,000 -0.00(-4.21%)
Feb 07, 2020 0.0430 0.0430 0.0428 0.0428 5,500 -0.00(-1.61%)
Feb 06, 2020 0.0477 0.0477 0.0361 0.0435 55,000 -0.00(-8.81%)
Feb 05, 2020 0.0510 0.0510 0.0410 0.0477 7,500 -0.00(-0.83%)
Feb 04, 2020 0.0481 0.0481 0.0481 0.0481 100 -0.00(-2.04%)
Feb 03, 2020 0.0415 0.0491 0.0415 0.0491 2,358 +0.00(+5.59%)
Jan 31, 2020 0.0350 0.0465 0.0350 0.0465 700 +0.00(+6.90%)
Jan 30, 2020 0.0435 0.0435 0.0435 0.0435 429 -0.00(-3.33%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 500 +0.00(+9.22%)
Jan 27, 2020 0.0412 0.0412 0.0412 0 -0.00(-9.65%)
Jan 24, 2020 0.0456 0.0456 0.0456 0.0456 1,000 +0.01(+30.29%)
Jan 23, 2020 0.0494 0.0494 0.0350 0.0350 12,010 -0.01(-16.47%)
Jan 22, 2020 0.0350 0.0419 0.0350 0.0419 2,000 -0.01(-16.20%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 16, 2020 0.0473 0.0510 0.0450 0.0500 122,156 +0.01(+12.36%)
Jan 15, 2020 0.0378 0.0445 0.0378 0.0445 1,200 -0.01(-12.40%)
Jan 14, 2020 0.0530 0.0530 0.0508 0.0508 25,743 -0.00(-2.31%)
Jan 13, 2020 0.0520 0.0520 0.0520 0.0520 5,736 +0.01(+23.52%)
Jan 10, 2020 0.0421 0.0421 0.0421 0.0421 1,000 +0.00(+5.25%)
Jan 09, 2020 0.0342 0.0400 0.0280 0.0400 125,000 -0.00(-5.44%)
Jan 07, 2020 0.0423 0.0423 0.0423 0 -0.00(-10.19%)
Jan 06, 2020 0.0528 0.0528 0.0393 0.0471 72,780 +0.00(+0.21%)
Jan 02, 2020 0.0470 0.0470 0.0470 0 +0.00(+7.55%)
Dec 31, 2019 0.0350 0.0465 0.0350 0.0437 111,500 -0.01(-12.77%)
Dec 30, 2019 0.0499 0.0520 0.0414 0.0501 143,295 +0.00(+8.91%)
Dec 27, 2019 0.0372 0.0500 0.0372 0.0460 24,600 +0.01(+43.75%)
Dec 26, 2019 0.0395 0.0395 0.0320 0.0320 3,000 -0.01(-20.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 -0.00(-2.20%)
Dec 20, 2019 0.0399 0.0409 0.0399 0.0409 26,000 +0.00(+0.49%)
Dec 19, 2019 0.0400 0.0407 0.0343 0.0407 111,162 +0.00(+0.00%)
Dec 18, 2019 0.0407 0.0407 0.0407 0.0407 4,000 +0.01(+16.29%)
Dec 17, 2019 0.0400 0.0400 0.0350 0.0350 101,000 -0.01(-14.84%)
Dec 16, 2019 0.0399 0.0440 0.0323 0.0411 34,999 +0.01(+32.58%)
Dec 11, 2019 0.0310 0.0310 0.0310 0 -0.01(-16.22%)
Dec 10, 2019 0.0358 0.0373 0.0300 0.0370 26,999 +0.00(+4.82%)
Dec 09, 2019 0.0353 0.0353 0.0353 0.0353 1,500 -0.00(-9.49%)
Dec 06, 2019 0.0390 0.0390 0.0390 10 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0390 0.0350 0.0390 5,500 +0.00(+6.27%)
Dec 04, 2019 0.0367 0.0367 0.0367 0.0367 50,000 +0.00(+4.86%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 10,010 -0.00(-6.91%)
Dec 02, 2019 0.0400 0.0400 0.0376 0.0376 45,000 +0.00(+4.44%)
Nov 27, 2019 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0 -0.01(-20.45%)
Nov 13, 2019 0.0440 0.0440 0.0440 0 -0.01(-13.73%)
Nov 12, 2019 0.0510 0.0510 0.0510 0.0510 4,800 +0.02(+45.71%)
Nov 11, 2019 0.0390 0.0390 0.0350 0.0350 119,047 -0.00(-2.78%)
Nov 08, 2019 0.0511 0.0511 0.0360 0.0360 9,600 -0.00(-8.16%)
Nov 05, 2019 0.0392 0.0392 0.0392 0 -0.01(-26.59%)
Nov 01, 2019 0.0534 0.0534 0.0534 0 +0.01(+18.67%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 1,955 -0.00(-5.26%)
Oct 29, 2019 0.0475 0.0475 0.0475 0 +0.00(+3.49%)
Oct 25, 2019 0.0459 0.0459 0.0459 0 +0.00(+2.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 700 -0.01(-20.00%)
Oct 17, 2019 0.0550 0.0550 0.0478 0.0500 53,000 +0.01(+27.55%)
Oct 11, 2019 0.0392 0.0392 0.0392 0 +0.00(+0.26%)
Oct 01, 2019 0.0391 0.0391 0.0391 0 -0.01(-24.08%)
Sep 26, 2019 0.0515 0.0515 0.0515 0 +0.00(+0.98%)
Sep 25, 2019 0.0390 0.0510 0.0390 0.0510 22,389 +0.01(+39.73%)
Sep 24, 2019 0.0365 0.0365 0.0365 0.0365 3,500 -0.00(-8.98%)
Sep 23, 2019 0.0401 0.0401 0.0401 0.0401 80,000 -0.00(-4.52%)
Sep 20, 2019 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+1.69%)
Sep 19, 2019 0.0413 0.0413 0.0413 0.0413 4,000 +0.00(+3.25%)
Sep 18, 2019 0.0450 0.0450 0.0400 0.0400 83,850 -0.00(-11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 150 -0.00(-3.23%)
Sep 16, 2019 0.0465 0.0465 0.0465 0.0465 3,000 +0.00(+1.09%)
Sep 13, 2019 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+3.84%)
Sep 12, 2019 0.0428 0.0443 0.0420 0.0443 29,000 -0.01(-11.75%)
Sep 05, 2019 0.0502 0.0502 0.0502 0 +0.01(+13.57%)
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.