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

Canada Rare Earth Corp (OP: RAREF )

0.0164 +0.0009 (+5.81%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 14, 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 (%)
Jan 30, 2024 0.0180 0 -0.00(-18.18%)
Jan 26, 2024 0.0220 0 -0.00(-1.35%)
Jan 24, 2024 0.0223 0 +0.00(+1.36%)
Jan 22, 2024 0.0220 0 -0.00(-0.90%)
Jan 17, 2024 0.0222 0 +0.00(+1.37%)
Jan 16, 2024 0.0219 0.0219 0.0219 0.0219 7,733 -0.00(-12.40%)
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 2,590 +0.00(+13.64%)
Jan 10, 2024 0.0220 0 +0.00(+15.79%)
Jan 09, 2024 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-13.64%)
Dec 29, 2023 0.0220 0 +0.01(+46.67%)
Dec 28, 2023 0.0150 0.0170 0.0150 0.0150 92,750 -0.01(-40.00%)
Dec 27, 2023 0.0233 0.0250 0.0233 0.0250 33,050 +0.00(+22.55%)
Dec 26, 2023 0.0204 0.0204 0.0204 0.0204 500 -0.00(-9.33%)
Dec 21, 2023 0.0225 0 +0.00(+22.95%)
Dec 20, 2023 0.0187 0.0196 0.0183 0.0183 32,000 -0.00(-2.66%)
Dec 19, 2023 0.0202 0.0202 0.0188 0.0188 40,000 +0.00(+2.73%)
Dec 15, 2023 0.0183 0 -0.00(-8.50%)
Dec 14, 2023 0.0175 0.0200 0.0175 0.0200 21,800 +0.00(+8.11%)
Dec 13, 2023 0.0200 0.0200 0.0179 0.0185 44,650 -0.00(-7.50%)
Dec 12, 2023 0.0215 0.0215 0.0197 0.0200 113,000 +0.00(+1.01%)
Dec 11, 2023 0.0198 0.0198 0.0198 0.0198 20,000 +0.00(+10.00%)
Dec 07, 2023 0.0180 0 -0.00(-2.17%)
Dec 05, 2023 0.0184 0 +0.00(+0.55%)
Dec 04, 2023 0.0183 0.0183 0.0183 0.0183 4,000 +0.00(+0.00%)
Dec 01, 2023 0.0183 0.0183 0.0183 0.0183 10,000 -0.00(-12.86%)
Nov 30, 2023 0.0210 0.0210 0.0210 0.0210 19,200 +0.00(+5.00%)
Nov 27, 2023 0.0200 0 +0.00(+0.00%)
Nov 17, 2023 0.0200 0 +0.00(+0.00%)
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+15.61%)
Nov 15, 2023 0.0215 0.0215 0.0173 0.0173 19,000 +0.00(+15.33%)
Nov 14, 2023 0.0180 0.0180 0.0150 0.0150 20,000 -0.00(-16.67%)
Nov 13, 2023 0.0197 0.0197 0.0180 0.0180 10,029 -0.00(-1.64%)
Nov 08, 2023 0.0183 0 +0.00(+22.00%)
Nov 07, 2023 0.0215 0.0215 0.0150 0.0150 267,932 -0.00(-14.29%)
Nov 06, 2023 0.0175 0.0175 0.0175 0.0175 2,400 -0.00(-7.89%)
Nov 03, 2023 0.0190 0.0190 0.0190 0.0190 600 -0.00(-13.64%)
Oct 31, 2023 0.0220 0 +0.00(+0.00%)
Oct 27, 2023 0.0220 0 +0.00(+0.00%)
Oct 26, 2023 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+10.00%)
Oct 20, 2023 0.0200 0 -0.00(-6.98%)
Oct 16, 2023 0.0215 0 -0.00(-2.27%)
Oct 13, 2023 0.0220 0.0220 0.0220 0.0220 25,000 -0.00(-2.65%)
Oct 10, 2023 0.0226 0 +0.00(+7.62%)
Sep 26, 2023 0.0210 0 -0.00(-16.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Sep 19, 2023 0.0200 0 -0.01(-28.06%)
Sep 14, 2023 0.0278 0 +0.00(+0.00%)
Sep 08, 2023 0.0278 0 -0.00(-7.33%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.01(+36.36%)
Sep 05, 2023 0.0220 0 +0.00(+29.41%)
Sep 01, 2023 0.0251 0.0315 0.0170 0.0170 404,000 -0.01(-23.08%)
Aug 31, 2023 0.0260 0.0299 0.0221 0.0221 32,326 -0.01(-29.84%)
Aug 29, 2023 0.0315 0 +0.01(+23.05%)
Aug 28, 2023 0.0256 0.0256 0.0256 0.0256 4,000 +0.00(+8.02%)
Aug 24, 2023 0.0237 0 +0.00(+18.50%)
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 94,461 -0.00(-4.76%)
Aug 22, 2023 0.0210 0.0210 0.0210 0.0210 22,500 -0.00(-19.23%)
Aug 21, 2023 0.0260 0.0260 0.0260 0.0260 31,700 +0.00(+18.18%)
Aug 18, 2023 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+10.00%)
Aug 16, 2023 0.0200 0 -0.01(-21.57%)
Aug 15, 2023 0.0255 0.0255 0.0255 0.0255 20,000 +0.01(+27.50%)
Aug 14, 2023 0.0220 0.0220 0.0200 0.0200 105,000 -0.01(-24.81%)
Aug 11, 2023 0.0250 0.0266 0.0250 0.0266 25,100 -0.00(-6.67%)
Aug 09, 2023 0.0285 0 +0.00(+12.20%)
Aug 08, 2023 0.0254 0.0254 0.0254 0.0254 100 -0.00(-9.29%)
Aug 03, 2023 0.0280 0 -0.00(-4.44%)
Aug 02, 2023 0.0293 0.0293 0.0293 0.0293 6,000 -0.00(-4.87%)
Aug 01, 2023 0.0308 0.0308 0.0308 0.0308 2,500 +0.00(+5.48%)
Jul 28, 2023 0.0292 0 -0.00(-5.81%)
Jul 24, 2023 0.0310 0 +0.00(+3.33%)
Jul 21, 2023 0.0385 0.0385 0.0300 0.0300 19,751 +0.00(+20.00%)
Jul 20, 2023 0.0250 0.0300 0.0250 0.0250 17,000 +0.00(+17.37%)
Jul 19, 2023 0.0213 0.0213 0.0213 0.0213 2,000 -0.00(-15.48%)
Jul 18, 2023 0.0338 0.0338 0.0252 0.0252 1,930 -0.01(-21.98%)
Jul 17, 2023 0.0385 0.0385 0.0323 0.0323 3,560 +0.00(+7.67%)
Jul 13, 2023 0.0300 0 -0.01(-14.29%)
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 39,500 +0.01(+16.67%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 450 -0.00(-0.33%)
Jul 10, 2023 0.0338 0.0338 0.0301 0.0301 8,800 +0.00(+0.33%)
Jul 07, 2023 0.0300 0.0300 0.0300 0.0300 17,150 +0.00(+0.00%)
Jul 06, 2023 0.0300 0.0300 0.0300 0.0300 47,000 -0.00(-3.54%)
Jul 05, 2023 0.0311 0.0311 0.0311 0.0311 100,000 -0.00(-11.14%)
Jun 30, 2023 0.0350 0 +0.00(+0.00%)
Jun 28, 2023 0.0350 0 +0.01(+32.58%)
Jun 27, 2023 0.0300 0.0300 0.0264 0.0264 40,000 +0.00(+10.00%)
Jun 26, 2023 0.0240 0.0240 0.0240 0.0240 180 -0.01(-22.58%)
Jun 23, 2023 0.0310 0.0310 0.0310 0.0310 1,000 +0.01(+43.52%)
Jun 22, 2023 0.0216 0.0216 0.0216 0.0216 1,680 -0.01(-36.47%)
Jun 21, 2023 0.0250 0.0350 0.0250 0.0340 60,270 -0.00(-7.10%)
Jun 16, 2023 0.0366 10 +0.00(+11.59%)
Jun 15, 2023 0.0400 0.0400 0.0300 0.0328 28,599 +0.01(+29.64%)
May 08, 2023 0.0385 0.0400 0.0253 0.0253 15,358 -0.00(-2.69%)
May 04, 2023 0.0260 0 -0.01(-19.00%)
May 03, 2023 0.0350 0.0350 0.0321 0.0321 10,000 +0.00(+0.31%)
May 02, 2023 0.0320 0.0320 0.0320 0.0320 6,900 -0.00(-8.57%)
May 01, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.86%)
Apr 28, 2023 0.0400 0.0400 0.0293 0.0347 102,757 -0.01(-13.25%)
Apr 27, 2023 0.0291 0.0400 0.0291 0.0400 1,400 +0.00(+5.26%)
Apr 25, 2023 0.0380 0 +0.00(+0.53%)
Apr 21, 2023 0.0378 0 +0.00(+14.55%)
Apr 19, 2023 0.0330 0 -0.00(-2.94%)
Apr 17, 2023 0.0340 1 -0.01(-28.27%)
Apr 14, 2023 0.0389 0.0498 0.0365 0.0474 31,149 +0.01(+21.85%)
Apr 13, 2023 0.0417 0.0417 0.0389 0.0389 1,200 +0.00(+12.43%)
Apr 12, 2023 0.0409 0.0409 0.0346 0.0346 28,000 -0.00(-6.49%)
Apr 10, 2023 0.0370 0 -0.00(-6.57%)
Apr 06, 2023 0.0400 0.0400 0.0396 0.0396 8,222 +0.00(+7.03%)
Apr 05, 2023 0.0370 0.0370 0.0370 0.0370 9,000 +0.00(+8.82%)
Apr 04, 2023 0.0400 0.0400 0.0340 0.0340 30,000 -0.00(-8.11%)
Mar 31, 2023 0.0370 0 -0.00(-7.50%)
Mar 29, 2023 0.0400 0 +0.00(+14.29%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-1.41%)
Mar 23, 2023 0.0355 0 +0.00(+8.90%)
Mar 20, 2023 0.0326 0 -0.00(-10.19%)
Mar 16, 2023 0.0363 0 +0.00(+0.00%)
Mar 15, 2023 0.0363 0.0363 0.0325 0.0363 2,500 +0.00(+11.69%)
Mar 14, 2023 0.0325 0.0340 0.0325 0.0325 54,062 -0.01(-23.89%)
Mar 13, 2023 0.0427 0.0427 0.0414 0.0427 57,150 +0.00(+12.96%)
Mar 10, 2023 0.0325 0.0378 0.0325 0.0378 70,000 +0.00(+2.72%)
Mar 09, 2023 0.0368 0.0368 0.0368 0.0368 2,000 -0.00(-5.64%)
Mar 08, 2023 0.0356 0.0390 0.0340 0.0390 109,501 +0.00(+5.98%)
Mar 06, 2023 0.0368 0 -0.00(-1.87%)
Mar 03, 2023 0.0356 0.0400 0.0356 0.0375 33,500 +0.00(+1.35%)
Mar 02, 2023 0.0330 0.0390 0.0330 0.0370 20,750 -0.00(-2.63%)
Feb 27, 2023 0.0380 0 +0.00(+0.00%)
Feb 24, 2023 0.0382 0.0399 0.0380 0.0380 39,000 -0.00(-11.42%)
Feb 23, 2023 0.0429 0.0429 0.0429 0.0429 550 +0.00(+12.89%)
Feb 22, 2023 0.0363 0.0439 0.0363 0.0380 13,550 -0.01(-16.67%)
Feb 21, 2023 0.0500 0.0500 0.0456 0.0456 14,300 +0.00(+6.54%)
Feb 17, 2023 0.0424 0.0428 0.0424 0.0428 2,450 +0.00(+1.90%)
Feb 16, 2023 0.0400 0.0420 0.0400 0.0420 147,600 +0.00(+5.00%)
Feb 14, 2023 0.0400 0 +0.01(+23.08%)
Feb 10, 2023 0.0325 0 -0.00(-10.71%)
Feb 09, 2023 0.0367 0.0371 0.0364 0.0364 65,600 -0.00(-9.23%)
Feb 08, 2023 0.0439 0.0472 0.0401 0.0401 15,500 -0.01(-14.68%)
Feb 06, 2023 0.0470 0 +0.01(+12.98%)
Feb 03, 2023 0.0382 0.0436 0.0380 0.0416 381,646 +0.01(+19.20%)
Feb 02, 2023 0.0341 0.0370 0.0325 0.0349 97,930 +0.00(+7.38%)
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.