Canada markets close in 4 hours 41 minutes

Canada Rare Earth Corp. (LL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
As of 02:13PM EST. Market open.
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20230.02500.02500.02500.02500.02503,000
Dec 06, 20230.03000.03000.03000.03000.030020,000
Dec 05, 20230.03000.03000.03000.03000.03001,000
Dec 04, 20230.03000.03000.03000.03000.03005,600
Dec 01, 20230.03000.03000.03000.03000.030047,000
Nov 30, 20230.03000.03000.03000.03000.030043,000
Nov 29, 20230.03000.03000.03000.03000.0300-
Nov 28, 20230.03000.03000.03000.03000.0300-
Nov 27, 20230.03000.03000.03000.03000.030024,000
Nov 24, 20230.03000.03000.03000.03000.0300-
Nov 23, 20230.03000.03000.03000.03000.0300500
Nov 22, 20230.03000.03000.03000.03000.030023,700
Nov 21, 20230.03000.03000.03000.03000.03001,000
Nov 20, 20230.03000.03000.03000.03000.03004,000
Nov 17, 20230.03000.03000.03000.03000.03009,400
Nov 16, 20230.03000.03000.03000.03000.03006,500
Nov 15, 20230.03000.03000.03000.03000.030010,500
Nov 14, 20230.03000.03000.03000.03000.0300500
Nov 13, 20230.03000.03000.03000.03000.0300500
Nov 10, 20230.03000.03000.03000.03000.0300-
Nov 09, 20230.03000.03000.03000.03000.03007,000
Nov 08, 20230.03000.03000.03000.03000.0300-
Nov 07, 20230.03000.03000.03000.03000.0300500
Nov 06, 20230.03000.03000.03000.03000.030015,000
Nov 03, 20230.03000.03000.03000.03000.03005,000
Nov 02, 20230.03000.03000.03000.03000.030010,000
Nov 01, 20230.03000.03000.03000.03000.030011,200
Oct 31, 20230.03000.03000.03000.03000.0300-
Oct 30, 20230.03000.03000.03000.03000.0300-
Oct 27, 20230.03000.03000.03000.03000.030047,500
Oct 26, 20230.03000.03000.03000.03000.03001,800
Oct 25, 20230.03000.03000.03000.03000.0300-
Oct 24, 20230.03000.03000.03000.03000.030059,500
Oct 23, 20230.03000.04000.03000.03000.030050,000
Oct 20, 20230.03000.03000.03000.03000.030025,000
Oct 19, 20230.03000.03000.03000.03000.030040,000
Oct 18, 20230.03000.03000.03000.03000.0300-
Oct 17, 20230.03000.03000.03000.03000.030014,000
Oct 16, 20230.03000.03000.03000.03000.03001,000
Oct 13, 20230.03000.03000.03000.03000.03004,000
Oct 12, 20230.03000.03000.03000.03000.0300-
Oct 11, 20230.03000.03000.03000.03000.030032,000
Oct 10, 20230.04000.04000.03000.04000.040019,000
Oct 06, 20230.03000.03000.03000.03000.0300-
Oct 05, 20230.03000.03000.03000.03000.03004,000
Oct 04, 20230.04000.04000.04000.04000.0400-
Oct 03, 20230.04000.04000.04000.04000.0400-
Oct 02, 20230.04000.04000.04000.04000.040013,000
Sept 29, 20230.03000.03000.03000.03000.03005,000
Sept 28, 20230.03000.03000.03000.03000.030010,000
Sept 27, 20230.03000.03000.03000.03000.03008,800
Sept 26, 20230.04000.04000.04000.04000.040024,500
Sept 25, 20230.04000.04000.04000.04000.04005,000
Sept 22, 20230.03000.04000.03000.04000.040038,200
Sept 21, 20230.04000.04000.04000.04000.0400-
Sept 20, 20230.04000.04000.04000.04000.04002,000
Sept 19, 20230.04000.04000.04000.04000.0400-
Sept 18, 20230.04000.04000.04000.04000.040011,000
Sept 15, 20230.03000.04000.03000.04000.04006,000
Sept 14, 20230.04000.04000.03000.03000.030048,500
Sept 13, 20230.04000.04000.04000.04000.040012,000
Sept 12, 20230.04000.04000.04000.04000.04001,000
Sept 11, 20230.04000.04000.04000.04000.040078,100
Sept 08, 20230.04000.04000.04000.04000.0400121,000
Sept 07, 20230.03000.04000.03000.04000.040025,500
Sept 06, 20230.04000.04000.04000.04000.040060,100
Sept 05, 20230.03000.03000.03000.03000.030020,000
Sept 01, 20230.04000.04000.04000.04000.0400215,300
Aug 31, 20230.04000.04000.04000.04000.040070,100
Aug 30, 20230.04000.04000.04000.04000.040087,200
Aug 29, 20230.04000.04000.04000.04000.040016,300
Aug 28, 20230.04000.04000.03000.04000.0400631,600
Aug 25, 20230.03000.04000.03000.04000.040021,600
Aug 24, 20230.03000.04000.03000.04000.040056,200
Aug 23, 20230.04000.04000.03000.03000.030018,300
Aug 22, 20230.03000.03000.03000.03000.03002,000
Aug 21, 20230.03000.03000.03000.03000.030020,000
Aug 18, 20230.04000.04000.03000.03000.030016,000
Aug 17, 20230.03000.03000.03000.03000.030050,000
Aug 16, 20230.03000.03000.03000.03000.030028,300
Aug 15, 20230.03000.03000.03000.03000.030080,000
Aug 14, 20230.04000.04000.03000.03000.0300109,800
Aug 11, 20230.03000.03000.03000.03000.0300898,000
Aug 10, 20230.04000.04000.04000.04000.040086,100
Aug 09, 20230.04000.04000.03000.03000.030021,800
Aug 08, 20230.04000.04000.04000.04000.040011,700
Aug 04, 20230.04000.04000.03000.04000.0400186,000
Aug 03, 20230.04000.04000.04000.04000.040075,600
Aug 02, 20230.04000.04000.04000.04000.040061,200
Aug 01, 20230.04000.04000.04000.04000.0400239,400
Jul 31, 20230.04000.04000.04000.04000.0400-
Jul 28, 20230.04000.04000.04000.04000.040026,000
Jul 27, 20230.04000.04000.04000.04000.04001,500
Jul 26, 20230.04000.04000.04000.04000.04001,000
Jul 25, 20230.04000.04000.04000.04000.0400-
Jul 24, 20230.05000.05000.04000.04000.040045,700
Jul 21, 20230.04000.04000.04000.04000.04002,200
Jul 20, 20230.04000.04000.04000.04000.0400237,200
Jul 19, 20230.04000.04000.04000.04000.040021,200
Jul 18, 20230.05000.05000.04000.04000.0400176,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...