TSXV - Delayed Quote CAD

Canada Rare Earth Corp. (LL.V)

0.0250 +0.0050 (+25.00%)
At close: April 25 at 11:05 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Apr 23, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 35,100
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,200
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Apr 18, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 29,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,300
Apr 15, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 111,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,100
Apr 9, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 321,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,200
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Apr 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 15,700
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,800
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Mar 28, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 48,700
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 6,700
Mar 13, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 7,200
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 125,800
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Mar 7, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 156,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,600
Mar 4, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 167,300
Mar 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 15,900
Feb 29, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 14,000
Feb 28, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 88,800
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 118,500
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,300
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 201,600
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 224,700
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 994,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,100
Feb 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 174,900
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 99,000
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,300
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 71,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,500
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,500
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jan 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 54,400
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 103,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 123,600
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,700
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 114,500
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 174,600
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,100
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 72,700
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 95,700
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,300
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,300
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,600
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,600
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 43,000
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,700
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,400
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,500
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,500
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,200
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,500
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,800
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 59,500
Oct 23, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 50,000
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Oct 10, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 19,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,800
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,500
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Sep 22, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 38,200
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Sep 15, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 6,000
Sep 14, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 48,500
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 78,100
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 121,000
Sep 7, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 25,500
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,100
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 215,300
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 70,100
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 87,200
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,300
Aug 28, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 631,600
Aug 25, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 21,600
Aug 24, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 56,200
Aug 23, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 18,300
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Aug 18, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 16,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,300
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Aug 14, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 109,800
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 898,000
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 86,100
Aug 9, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 21,800
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,700
Aug 4, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 186,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,600
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 61,200
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 239,400
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 45,700
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,200
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 237,200
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,200
Jul 18, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 176,100
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 88,500
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jul 13, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 76,100
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,600
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 84,500
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,300
Jul 6, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 125,000
Jul 5, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 147,700
Jul 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 39,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 96,200
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 22, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 104,000
Jun 21, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 26,000
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 63,100
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 85,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 32,100
Jun 13, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 65,200
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 75,000
Jun 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jun 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 83,500
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,600
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 18,000
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 35,000
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
May 16, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 36,000
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 10,100
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 23,500
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 23,000
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 11,600
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
May 2, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 127,000
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,200
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 80,000
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 25, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 32,800

Related Tickers

600259.SS Rising Nonferrous Metals Share Co.,Ltd.
30.25
+3.24%
 
CCE.V Commerce Resources Corp.
0.1250
0.00%
 
QZM.V Quartz Mountain Resources Ltd.
0.4600
+2.22%
 
VCT.V Volt Carbon Technologies Inc.
0.0700
+7.69%
 
TORQ.V Torq Resources Inc.
0.1050
-4.55%
 
ERD.TO Erdene Resource Development Corporation
0.4050
-1.22%
 
UCU.V Ucore Rare Metals Inc.
0.6300
+1.61%
 
STUD.V Stallion Uranium Corp.
0.1050
-4.55%
 
HZM.TO Horizonte Minerals Plc
0.0100
0.00%
 
NDM.TO Northern Dynasty Minerals Ltd.
0.4050
-2.41%