Canada Markets closed

Canada Rare Earth Corp. (LL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 10:54AM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20230.05000.05000.05000.05000.050015,100
Mar 17, 20230.05000.05000.05000.05000.050043,000
Mar 16, 20230.05000.05000.05000.05000.05004,000
Mar 15, 20230.05000.05000.05000.05000.0500400
Mar 14, 20230.05000.05000.05000.05000.050015,000
Mar 13, 20230.05000.05000.05000.05000.050027,000
Mar 10, 20230.04000.05000.04000.05000.0500133,300
Mar 09, 20230.06000.06000.05000.05000.050024,400
Mar 08, 20230.05000.05000.04000.05000.050054,200
Mar 07, 20230.05000.05000.05000.05000.0500-
Mar 06, 20230.06000.06000.05000.05000.050026,400
Mar 03, 20230.05000.05000.05000.05000.050057,000
Mar 02, 20230.05000.05000.05000.05000.0500-
Mar 01, 20230.05000.05000.05000.05000.050026,300
Feb 28, 20230.06000.06000.06000.06000.060060,400
Feb 27, 20230.05000.05000.05000.05000.050039,500
Feb 24, 20230.06000.06000.05000.05000.050021,200
Feb 23, 20230.06000.06000.06000.06000.060016,400
Feb 22, 20230.06000.06000.06000.06000.06001,000
Feb 21, 20230.06000.06000.06000.06000.060019,900
Feb 17, 20230.06000.06000.06000.06000.06004,200
Feb 16, 20230.06000.06000.06000.06000.060031,000
Feb 15, 20230.06000.06000.06000.06000.06001,100
Feb 14, 20230.05000.06000.05000.06000.060035,200
Feb 13, 20230.05000.05000.05000.05000.050022,600
Feb 10, 20230.06000.06000.05000.06000.06009,000
Feb 09, 20230.05000.05000.05000.05000.050010,600
Feb 08, 20230.06000.06000.06000.06000.060019,000
Feb 07, 20230.07000.07000.06000.06000.060023,300
Feb 06, 20230.06000.07000.06000.06000.0600421,000
Feb 03, 20230.05000.06000.05000.05000.0500352,200
Feb 02, 20230.05000.05000.05000.05000.05006,700
Feb 01, 20230.05000.05000.05000.05000.050016,500
Jan 31, 20230.05000.05000.05000.05000.05006,600
Jan 30, 20230.04000.05000.04000.05000.05005,100
Jan 27, 20230.05000.05000.05000.05000.050042,100
Jan 26, 20230.05000.05000.05000.05000.050088,000
Jan 25, 20230.05000.05000.05000.05000.050012,400
Jan 24, 20230.05000.05000.05000.05000.050010,300
Jan 23, 20230.05000.05000.05000.05000.050013,700
Jan 20, 20230.05000.05000.04000.05000.050098,800
Jan 19, 20230.04000.05000.04000.05000.050034,600
Jan 18, 20230.04000.04000.04000.04000.04009,000
Jan 17, 20230.04000.04000.04000.04000.040039,800
Jan 16, 20230.04000.04000.04000.04000.040024,700
Jan 13, 20230.04000.04000.04000.04000.040092,200
Jan 12, 20230.04000.04000.04000.04000.04002,700
Jan 11, 20230.03000.04000.03000.04000.04009,900
Jan 10, 20230.04000.04000.03000.04000.040046,000
Jan 09, 20230.04000.04000.04000.04000.0400110,300
Jan 06, 20230.04000.04000.04000.04000.04005,100
Jan 05, 20230.03000.04000.03000.04000.040030,300
Jan 04, 20230.03000.04000.03000.04000.040083,400
Jan 03, 20230.03000.03000.03000.03000.03004,200
Dec 30, 20220.03000.03000.03000.03000.030019,800
Dec 29, 20220.03000.03000.03000.03000.030021,000
Dec 28, 20220.03000.03000.03000.03000.0300106,700
Dec 23, 20220.03000.03000.03000.03000.030026,100
Dec 22, 20220.03000.03000.03000.03000.030028,400
Dec 21, 20220.04000.04000.03000.03000.030021,800
Dec 20, 20220.04000.04000.03000.04000.0400393,200
Dec 19, 20220.04000.04000.03000.04000.040034,000
Dec 16, 20220.04000.04000.04000.04000.04005,100
Dec 15, 20220.04000.04000.04000.04000.040066,100
Dec 14, 20220.03000.03000.03000.03000.030015,400
Dec 13, 20220.03000.04000.03000.04000.040022,400
Dec 12, 20220.03000.04000.03000.03000.030019,600
Dec 09, 20220.03000.03000.03000.03000.030013,500
Dec 08, 20220.03000.04000.03000.03000.0300166,200
Dec 07, 20220.03000.03000.03000.03000.0300-
Dec 06, 20220.03000.03000.03000.03000.03001,700
Dec 05, 20220.03000.03000.03000.03000.03007,300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...