Canada markets open in 3 hours 25 minutes

Canada Rare Earth Corp. (LL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 11:47AM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.03000.03000.03000.03000.03002,000
Apr 11, 20240.03000.03000.03000.03000.0300100,000
Apr 10, 20240.02000.02000.02000.02000.020013,100
Apr 09, 20240.02000.03000.02000.03000.0300321,000
Apr 08, 20240.03000.03000.03000.03000.0300-
Apr 05, 20240.03000.03000.03000.03000.030010,200
Apr 04, 20240.03000.03000.03000.03000.03003,100
Apr 03, 20240.03000.03000.02000.02000.020015,700
Apr 02, 20240.03000.03000.03000.03000.030012,800
Apr 01, 20240.02000.02000.02000.02000.0200100
Mar 28, 20240.03000.03000.02000.02000.020048,700
Mar 27, 20240.03000.03000.03000.03000.03009,000
Mar 26, 20240.02000.02000.02000.02000.02009,000
Mar 25, 20240.03000.03000.03000.03000.030010,000
Mar 22, 20240.03000.03000.03000.03000.030040,000
Mar 21, 20240.03000.03000.03000.03000.030012,000
Mar 20, 20240.02000.02000.02000.02000.02009,000
Mar 19, 20240.02000.02000.02000.02000.0200-
Mar 18, 20240.02000.02000.02000.02000.0200-
Mar 15, 20240.02000.02000.02000.02000.0200-
Mar 14, 20240.03000.03000.02000.02000.02006,700
Mar 13, 20240.03000.03000.02000.02000.02007,200
Mar 12, 20240.03000.03000.03000.03000.0300125,800
Mar 11, 20240.02000.02000.02000.02000.02008,000
Mar 08, 20240.03000.03000.03000.03000.03007,000
Mar 07, 20240.03000.03000.02000.02000.0200156,000
Mar 06, 20240.03000.03000.03000.03000.03004,000
Mar 05, 20240.03000.03000.03000.03000.030011,600
Mar 04, 20240.03000.03000.02000.03000.0300167,300
Mar 01, 20240.02000.03000.02000.02000.020015,900
Feb 29, 20240.02000.03000.02000.03000.030014,000
Feb 28, 20240.02000.03000.02000.03000.030088,800
Feb 27, 20240.02000.02000.02000.02000.0200118,500
Feb 26, 20240.02000.02000.02000.02000.02007,000
Feb 23, 20240.02000.02000.02000.02000.020038,300
Feb 22, 20240.02000.02000.02000.02000.0200201,600
Feb 21, 20240.02000.02000.02000.02000.0200224,700
Feb 20, 20240.02000.02000.02000.02000.0200994,000
Feb 16, 20240.03000.03000.03000.03000.03004,000
Feb 15, 20240.03000.03000.03000.03000.030019,100
Feb 14, 20240.03000.03000.02000.02000.0200174,900
Feb 13, 20240.03000.03000.03000.03000.030027,000
Feb 12, 20240.03000.03000.03000.03000.030024,000
Feb 09, 20240.03000.03000.03000.03000.03002,000
Feb 08, 20240.03000.03000.03000.03000.030099,000
Feb 07, 20240.03000.03000.03000.03000.030033,300
Feb 06, 20240.03000.03000.03000.03000.030071,000
Feb 05, 20240.03000.03000.03000.03000.030066,500
Feb 02, 20240.03000.03000.03000.03000.03002,100
Feb 01, 20240.03000.03000.03000.03000.030011,000
Jan 31, 20240.03000.03000.03000.03000.030042,500
Jan 30, 20240.03000.03000.03000.03000.030033,000
Jan 29, 20240.03000.03000.03000.03000.030061,000
Jan 26, 20240.03000.03000.03000.03000.030030,000
Jan 25, 20240.03000.03000.02000.02000.020054,400
Jan 24, 20240.03000.03000.03000.03000.0300103,000
Jan 23, 20240.03000.03000.03000.03000.0300123,600
Jan 22, 20240.03000.03000.03000.03000.0300110,000
Jan 19, 20240.03000.03000.03000.03000.030062,700
Jan 18, 20240.03000.03000.03000.03000.030032,000
Jan 17, 20240.03000.03000.03000.03000.030015,000
Jan 16, 20240.03000.03000.03000.03000.030069,000
Jan 15, 20240.03000.03000.03000.03000.03003,000
Jan 12, 20240.03000.03000.03000.03000.0300114,500
Jan 11, 20240.03000.03000.03000.03000.0300174,600
Jan 10, 20240.03000.03000.03000.03000.030031,000
Jan 09, 20240.03000.03000.03000.03000.0300-
Jan 08, 20240.03000.03000.03000.03000.0300-
Jan 05, 20240.03000.03000.03000.03000.03001,100
Jan 04, 20240.03000.03000.03000.03000.0300-
Jan 03, 20240.03000.03000.03000.03000.030045,100
Jan 02, 20240.03000.03000.03000.03000.030072,700
Dec 29, 20230.03000.03000.03000.03000.03002,000
Dec 28, 20230.03000.03000.03000.03000.030050,000
Dec 27, 20230.03000.03000.03000.03000.03001,000
Dec 22, 20230.03000.03000.03000.03000.030011,000
Dec 21, 20230.03000.03000.03000.03000.0300-
Dec 20, 20230.03000.03000.03000.03000.0300-
Dec 19, 20230.03000.03000.03000.03000.0300-
Dec 18, 20230.03000.03000.03000.03000.030095,700
Dec 15, 20230.03000.03000.03000.03000.03005,300
Dec 14, 20230.03000.03000.03000.03000.030018,000
Dec 13, 20230.03000.03000.03000.03000.030014,300
Dec 12, 20230.03000.03000.03000.03000.03004,000
Dec 11, 20230.03000.03000.03000.03000.030020,600
Dec 08, 20230.03000.03000.03000.03000.030050,000
Dec 07, 20230.03000.03000.03000.03000.03003,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...