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

Canada Rare Earth Corp (OP: RAREF )

0.0185 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2022 0.0400 0.0400 0.0325 0.0325 65,004 +0.00(+16.07%)
Aug 26, 2022 0.0280 0 -0.01(-30.00%)
Aug 25, 2022 0.0329 0.0400 0.0329 0.0400 32,463 +0.01(+30.29%)
Aug 24, 2022 0.0307 0.0307 0.0307 0.0307 40,002 -0.01(-18.35%)
Aug 22, 2022 0.0376 60 +0.00(+8.67%)
Aug 17, 2022 0.0346 0 -0.01(-29.39%)
Aug 12, 2022 0.0490 0 +0.01(+43.70%)
Aug 11, 2022 0.0210 0.0374 0.0210 0.0341 65,600 +0.00(+6.90%)
Aug 10, 2022 0.0380 0.0380 0.0280 0.0319 84,300 -0.01(-20.25%)
Aug 09, 2022 0.0336 0.0400 0.0336 0.0400 291,900 +0.01(+42.86%)
Aug 08, 2022 0.0280 0.0300 0.0240 0.0280 138,950 -0.00(-1.06%)
Aug 05, 2022 0.0254 0.0283 0.0254 0.0283 5,000 +0.00(+1.07%)
Aug 04, 2022 0.0277 0.0280 0.0270 0.0280 32,929 +0.00(+21.21%)
Aug 03, 2022 0.0231 0.0231 0.0231 0.0231 3,500 -0.00(-9.41%)
Aug 02, 2022 0.0275 0.0278 0.0255 0.0255 25,287 +0.00(+4.08%)
Aug 01, 2022 0.0202 0.0256 0.0202 0.0245 13,282 +0.01(+28.27%)
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%)
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.