Canada markets closed

Canada Rare Earth Corp. (LL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.03000.03000.03000.03000.03001,800
Dec 01, 20220.03000.03000.03000.03000.030020,000
Nov 30, 20220.04000.04000.03000.03000.03007,500
Nov 29, 20220.03000.03000.03000.03000.0300-
Nov 28, 20220.03000.03000.03000.03000.030077,700
Nov 25, 20220.04000.04000.03000.03000.030030,000
Nov 24, 20220.03000.03000.03000.03000.030015,000
Nov 23, 20220.03000.04000.03000.03000.030046,400
Nov 22, 20220.03000.03000.03000.03000.0300-
Nov 21, 20220.03000.03000.03000.03000.03005,600
Nov 18, 20220.04000.04000.04000.04000.04007,900
Nov 17, 20220.04000.04000.04000.04000.040060,000
Nov 16, 20220.04000.04000.03000.03000.030015,000
Nov 15, 20220.03000.04000.03000.04000.0400175,500
Nov 14, 20220.04000.04000.04000.04000.04002,100
Nov 11, 20220.03000.04000.03000.04000.040050,000
Nov 10, 20220.03000.03000.03000.03000.030078,000
Nov 09, 20220.03000.03000.03000.03000.030029,900
Nov 08, 20220.03000.03000.03000.03000.0300115,000
Nov 07, 20220.03000.03000.03000.03000.030021,900
Nov 04, 20220.03000.03000.03000.03000.030020,000
Nov 03, 20220.04000.04000.04000.04000.04001,600
Nov 02, 20220.03000.03000.03000.03000.030035,000
Nov 01, 20220.03000.03000.03000.03000.030032,000
Oct 31, 20220.04000.04000.03000.03000.030015,500
Oct 28, 20220.03000.04000.03000.04000.040030,000
Oct 27, 20220.03000.03000.03000.03000.0300-
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.04000.04000.03000.03000.030022,500
Oct 24, 20220.04000.04000.03000.03000.0300196,400
Oct 21, 20220.05000.05000.05000.05000.05001,100
Oct 20, 20220.03000.04000.03000.04000.040051,300
Oct 19, 20220.03000.04000.03000.04000.04004,100
Oct 18, 20220.04000.04000.04000.04000.040023,000
Oct 17, 20220.04000.04000.04000.04000.0400234,000
Oct 14, 20220.03000.04000.03000.04000.040064,100
Oct 13, 20220.03000.04000.03000.04000.0400210,000
Oct 12, 20220.04000.04000.04000.04000.0400104,500
Oct 11, 20220.04000.04000.04000.04000.0400500
Oct 07, 20220.04000.04000.04000.04000.040093,000
Oct 06, 20220.04000.04000.04000.04000.04003,000
Oct 05, 20220.04000.04000.04000.04000.0400-
Oct 04, 20220.04000.04000.04000.04000.04005,500
Oct 03, 20220.04000.04000.04000.04000.0400-
Sept 30, 20220.04000.04000.04000.04000.04002,000
Sept 29, 20220.04000.04000.04000.04000.040016,000
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.040013,500
Sept 26, 20220.05000.05000.05000.05000.05003,000
Sept 23, 20220.04000.05000.04000.05000.050049,100
Sept 22, 20220.05000.05000.04000.04000.040013,200
Sept 21, 20220.04000.05000.04000.05000.050032,600
Sept 20, 20220.05000.05000.05000.05000.05009,600
Sept 19, 20220.04000.04000.04000.04000.0400-
Sept 16, 20220.04000.04000.04000.04000.040020,000
Sept 15, 20220.05000.05000.05000.05000.050011,000
Sept 14, 20220.05000.05000.04000.04000.040053,700
Sept 13, 20220.04000.05000.04000.05000.050018,100
Sept 12, 20220.05000.05000.05000.05000.05001,100
Sept 09, 20220.04000.05000.04000.05000.05007,300
Sept 08, 20220.04000.04000.04000.04000.04003,100
Sept 07, 20220.04000.05000.04000.04000.040016,100
Sept 06, 20220.05000.05000.05000.05000.050033,600
Sept 02, 20220.05000.05000.05000.05000.050047,500
Sept 01, 20220.04000.05000.04000.05000.050075,000
Aug 31, 20220.05000.05000.05000.05000.050042,000
Aug 30, 20220.04000.05000.04000.05000.0500139,800
Aug 29, 20220.05000.05000.05000.05000.050040,200
Aug 26, 20220.05000.05000.04000.04000.040018,400
Aug 25, 20220.05000.05000.05000.05000.050038,400
Aug 24, 20220.05000.05000.05000.05000.05001,000
Aug 23, 20220.05000.05000.05000.05000.050010,000
Aug 22, 20220.05000.05000.04000.05000.050027,800
Aug 19, 20220.05000.05000.05000.05000.050016,000
Aug 18, 20220.05000.05000.05000.05000.050058,100
Aug 17, 20220.05000.05000.05000.05000.05008,300
Aug 16, 20220.05000.05000.05000.05000.050051,300
Aug 15, 20220.06000.06000.05000.06000.060014,100
Aug 12, 20220.06000.06000.05000.06000.0600129,100
Aug 11, 20220.05000.05000.05000.05000.0500114,900
Aug 10, 20220.04000.05000.04000.05000.050098,400
Aug 09, 20220.04000.05000.04000.05000.0500290,200
Aug 08, 20220.04000.04000.04000.04000.0400128,900
Aug 05, 20220.04000.04000.04000.04000.04008,000
Aug 04, 20220.04000.04000.04000.04000.04001,000
Aug 03, 20220.03000.04000.03000.04000.040019,100
Aug 02, 20220.03000.04000.03000.03000.030047,700
Jul 29, 20220.03000.03000.03000.03000.030044,000
Jul 28, 20220.03000.03000.03000.03000.030061,000
Jul 27, 20220.03000.03000.03000.03000.0300126,000
Jul 26, 20220.04000.04000.04000.04000.040015,600
Jul 25, 20220.04000.04000.04000.04000.04003,500
Jul 22, 20220.04000.04000.04000.04000.040056,000
Jul 21, 20220.04000.04000.04000.04000.0400138,100
Jul 20, 20220.03000.03000.03000.03000.030049,300
Jul 19, 20220.03000.03000.03000.03000.0300-
Jul 18, 20220.03000.03000.03000.03000.030057,100
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.030058,000
Jul 13, 20220.03000.03000.03000.03000.03005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...