Canada Rare Earth Corp. (LL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 10:54AM EDT

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,100
Mar 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Mar 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Mar 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	400
Mar 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Mar 10, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	133,300
Mar 09, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	24,400
Mar 08, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	54,200
Mar 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	26,400
Mar 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	57,000
Mar 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	26,300
Feb 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	60,400
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	39,500
Feb 24, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	21,200
Feb 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	16,400
Feb 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	19,900
Feb 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,200
Feb 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Feb 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
Feb 14, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	35,200
Feb 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	22,600
Feb 10, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	9,000
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,600
Feb 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	19,000
Feb 07, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	23,300
Feb 06, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	421,000
Feb 03, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	352,200
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,700
Feb 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,500
Jan 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,600
Jan 30, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	5,100
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	42,100
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	88,000
Jan 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,400
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,300
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,700
Jan 20, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	98,800
Jan 19, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	34,600
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	39,800
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	24,700
Jan 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	92,200
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,700
Jan 11, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	9,900
Jan 10, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	46,000
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	110,300
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jan 05, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	30,300
Jan 04, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	83,400
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	19,800
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	106,700
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,100
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,400
Dec 21, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	21,800
Dec 20, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	393,200
Dec 19, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	34,000
Dec 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	66,100
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,400
Dec 13, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	22,400
Dec 12, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	19,600
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	13,500
Dec 08, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	166,200
Dec 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Dec 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,300
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 30, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	7,500
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	77,700
Nov 25, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	30,000
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Nov 23, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	46,400
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Nov 16, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	15,000
Nov 15, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	175,500
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Nov 11, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	50,000
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	29,900
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,900
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Oct 31, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	15,500
Oct 28, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	30,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7296-0.0022(-0.3013%)

CRUDE OIL69.50+1.86(+2.75%)

BTC-CAD38,363.58-208.94(-0.54%)

Canada Rare Earth Corp. (LL.V)

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7296
-0.0022(-0.3013%)

CRUDE OIL
69.50
+1.86(+2.75%)

BTC-CAD
38,363.58
-208.94(-0.54%)