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

Canada Rare Earth Corp (OP: RAREF )

0.0158 UNCHANGED
Last 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, 2021 0.0634 0.0650 0.0555 0.0600 22,053 -0.00(-5.36%)
Aug 30, 2021 0.0642 0.0642 0.0602 0.0634 17,266 -0.00(-0.16%)
Aug 27, 2021 0.0593 0.0643 0.0593 0.0635 12,550 +0.01(+14.83%)
Aug 26, 2021 0.0597 0.0597 0.0553 0.0553 8,120 -0.00(-7.37%)
Aug 25, 2021 0.0600 0.0635 0.0594 0.0597 25,310 +0.00(+7.57%)
Aug 24, 2021 0.0650 0.0650 0.0545 0.0555 21,397 -0.01(-12.18%)
Aug 23, 2021 0.0624 0.0650 0.0587 0.0632 30,768 +0.00(+7.12%)
Aug 19, 2021 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Aug 18, 2021 0.0681 0.0681 0.0570 0.0570 2,721 -0.00(-1.38%)
Aug 17, 2021 0.0641 0.0650 0.0550 0.0578 117,718 -0.01(-9.83%)
Aug 16, 2021 0.0668 0.0715 0.0641 0.0641 5,760 +0.01(+8.83%)
Aug 13, 2021 0.0710 0.0710 0.0589 0.0589 45,621 -0.00(-7.68%)
Aug 12, 2021 0.0638 0.0638 0.0638 0.0638 5,025 +0.00(+0.95%)
Aug 11, 2021 0.0699 0.0715 0.0632 0.0632 189,495 -0.01(-12.47%)
Aug 10, 2021 0.0676 0.0722 0.0676 0.0722 7,552 +0.02(+26.67%)
Aug 09, 2021 0.0597 0.0640 0.0570 0.0570 145,348 -0.01(-18.57%)
Aug 06, 2021 0.0615 0.0700 0.0615 0.0700 20,059 +0.00(+3.24%)
Aug 05, 2021 0.0637 0.0678 0.0561 0.0678 29,993 +0.00(+6.44%)
Aug 04, 2021 0.0638 0.0650 0.0637 0.0637 43,443 -0.00(-0.16%)
Aug 03, 2021 0.0550 0.0680 0.0550 0.0638 29,616 +0.01(+10.38%)
Aug 02, 2021 0.0600 0.0674 0.0578 0.0578 127,129 -0.01(-10.39%)
Jul 30, 2021 0.0564 0.0680 0.0564 0.0645 6,490 +0.00(+7.32%)
Jul 29, 2021 0.0653 0.0653 0.0601 0.0601 30,922 -0.00(-5.80%)
Jul 28, 2021 0.0652 0.0653 0.0588 0.0638 33,148 +0.00(+2.90%)
Jul 27, 2021 0.0590 0.0620 0.0557 0.0620 28,500 +0.00(+6.90%)
Jul 26, 2021 0.0556 0.0584 0.0556 0.0580 35,745 -0.00(-0.34%)
Jul 23, 2021 0.0570 0.0582 0.0555 0.0582 142,000 +0.00(+3.93%)
Jul 22, 2021 0.0600 0.0650 0.0550 0.0560 111,981 -0.00(-6.67%)
Jul 21, 2021 0.0600 0.0650 0.0600 0.0600 83,000 -0.00(-4.91%)
Jul 20, 2021 0.0649 0.0659 0.0600 0.0631 56,552 +0.00(+7.31%)
Jul 19, 2021 0.0600 0.0705 0.0580 0.0588 42,518 -0.00(-3.61%)
Jul 16, 2021 0.0582 0.0610 0.0582 0.0610 45,958 +0.00(+1.16%)
Jul 15, 2021 0.0610 0.0610 0.0595 0.0603 169,576 +0.00(+0.00%)
Jul 14, 2021 0.0717 0.0717 0.0603 0.0603 15,127 -0.01(-10.00%)
Jul 13, 2021 0.0680 0.0690 0.0670 0.0670 41,532 -0.00(-1.47%)
Jul 12, 2021 0.0593 0.0690 0.0576 0.0680 82,841 +0.01(+9.85%)
Jul 09, 2021 0.0620 0.0690 0.0600 0.0619 68,700 +0.00(+3.17%)
Jul 08, 2021 0.0700 0.0700 0.0600 0.0600 45,600 -0.01(-11.89%)
Jul 07, 2021 0.0604 0.0700 0.0604 0.0681 12,685 +0.00(+6.24%)
Jul 06, 2021 0.0686 0.0717 0.0640 0.0641 140,078 +0.00(+0.16%)
Jul 02, 2021 0.0681 0.0767 0.0640 0.0640 164,965 -0.00(-4.05%)
Jul 01, 2021 0.0688 0.0688 0.0667 0.0667 795 -0.00(-4.85%)
Jun 30, 2021 0.0650 0.0701 0.0650 0.0701 20,300 -0.00(-4.23%)
Jun 29, 2021 0.0727 0.0732 0.0686 0.0732 23,026 +0.00(+4.57%)
Jun 28, 2021 0.0600 0.0732 0.0600 0.0700 164,308 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 16,370 +0.01(+7.86%)
Jun 24, 2021 0.0690 0.0690 0.0600 0.0649 5,924 -0.01(-7.29%)
Jun 23, 2021 0.0752 0.0774 0.0700 0.0700 157,384 +0.00(+0.00%)
Jun 22, 2021 0.0686 0.0777 0.0649 0.0700 81,136 +0.00(+2.19%)
Jun 21, 2021 0.0660 0.0745 0.0660 0.0685 14,008 -0.00(-0.72%)
Jun 18, 2021 0.0670 0.0690 0.0630 0.0690 175,900 +0.01(+9.52%)
Jun 17, 2021 0.0649 0.0700 0.0608 0.0630 86,830 +0.00(+3.45%)
Jun 16, 2021 0.0700 0.0700 0.0609 0.0609 250,290 -0.01(-11.74%)
Jun 15, 2021 0.0650 0.0690 0.0650 0.0690 62,940 +0.00(+6.15%)
Jun 14, 2021 0.0700 0.0700 0.0600 0.0650 21,904 -0.01(-7.14%)
Jun 11, 2021 0.0700 0.0700 0.0659 0.0700 16,278 +0.00(+0.00%)
Jun 10, 2021 0.0700 0.0700 0.0589 0.0700 6,188 +0.00(+6.06%)
Jun 09, 2021 0.0663 0.0700 0.0660 0.0660 19,500 +0.00(+5.60%)
Jun 08, 2021 0.0661 0.0750 0.0619 0.0625 24,731 -0.01(-9.42%)
Jun 07, 2021 0.0700 0.0709 0.0622 0.0690 57,470 +0.00(+0.29%)
Jun 04, 2021 0.0735 0.0735 0.0620 0.0688 11,206 +0.01(+10.97%)
Jun 03, 2021 0.0660 0.0712 0.0570 0.0620 46,197 -0.00(-6.63%)
Jun 02, 2021 0.0580 0.0705 0.0580 0.0664 39,439 +0.00(+7.10%)
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.