Canada Rare Earth Corp. (LL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,700 |
| 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 09, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 321,000 |
| Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,200 |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,100 |
| Apr 03, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 15,700 |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,800 |
| Apr 01, 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 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Mar 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 156,000 |
| Mar 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,600 |
| Mar 04, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 167,300 |
| Mar 01, 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 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Feb 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,000 |
| Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,300 |
| Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,000 |
| Feb 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,500 |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,100 |
| Feb 01, 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 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,100 |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,100 |
| Jan 02, 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 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Dec 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Dec 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Dec 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Dec 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.