Canadian Critical Minerals Inc. (RIINF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0460

-0.0010

(-2.13%)

At close: 02:53PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0470	0.0475	0.0448	0.0460	0.0460	417,100
Apr 22, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	577,500
Apr 19, 2024	0.0455	0.0465	0.0426	0.0455	0.0455	118,500
Apr 18, 2024	0.0469	0.0470	0.0450	0.0450	0.0450	27,000
Apr 17, 2024	0.0450	0.0465	0.0450	0.0450	0.0450	100,900
Apr 16, 2024	0.0433	0.0446	0.0427	0.0432	0.0432	128,300
Apr 15, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	5,000
Apr 12, 2024	0.0394	0.0440	0.0394	0.0440	0.0440	135,900
Apr 11, 2024	0.0400	0.0400	0.0383	0.0383	0.0383	109,000
Apr 10, 2024	0.0398	0.0410	0.0395	0.0410	0.0410	73,000
Apr 09, 2024	0.0402	0.0408	0.0370	0.0397	0.0397	217,000
Apr 08, 2024	0.0367	0.0400	0.0363	0.0400	0.0400	291,800
Apr 05, 2024	0.0347	0.0369	0.0347	0.0369	0.0369	78,600
Apr 04, 2024	0.0343	0.0375	0.0325	0.0330	0.0330	546,500
Apr 03, 2024	0.0332	0.0360	0.0325	0.0340	0.0340	208,200
Apr 02, 2024	0.0359	0.0379	0.0340	0.0340	0.0340	54,700
Apr 01, 2024	0.0300	0.0340	0.0290	0.0340	0.0340	541,500
Mar 28, 2024	0.0319	0.0337	0.0300	0.0337	0.0337	418,000
Mar 27, 2024	0.0290	0.0296	0.0266	0.0289	0.0289	204,900
Mar 26, 2024	0.0260	0.0303	0.0259	0.0303	0.0303	96,500
Mar 25, 2024	0.0275	0.0280	0.0255	0.0270	0.0270	230,300
Mar 22, 2024	0.0320	0.0320	0.0247	0.0247	0.0247	52,600
Mar 21, 2024	0.0248	0.0269	0.0248	0.0269	0.0269	89,500
Mar 20, 2024	0.0245	0.0267	0.0245	0.0267	0.0267	187,900
Mar 19, 2024	0.0256	0.0256	0.0253	0.0253	0.0253	5,600
Mar 18, 2024	0.0257	0.0260	0.0240	0.0260	0.0260	5,500
Mar 15, 2024	0.0265	0.0266	0.0259	0.0259	0.0259	138,000
Mar 14, 2024	0.0275	0.0280	0.0275	0.0280	0.0280	71,700
Mar 13, 2024	0.0265	0.0310	0.0265	0.0282	0.0282	92,200
Mar 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 08, 2024	0.0227	0.0299	0.0227	0.0270	0.0270	31,200
Mar 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	25,000
Mar 06, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 05, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 04, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	8,000
Mar 01, 2024	0.0295	0.0295	0.0270	0.0274	0.0274	114,700
Feb 29, 2024	0.0248	0.0279	0.0248	0.0276	0.0276	200,000
Feb 28, 2024	0.0257	0.0300	0.0257	0.0269	0.0269	18,400
Feb 27, 2024	0.0275	0.0288	0.0252	0.0252	0.0252	110,300
Feb 26, 2024	0.0306	0.0306	0.0231	0.0250	0.0250	110,000
Feb 23, 2024	0.0250	0.0300	0.0213	0.0216	0.0216	178,300
Feb 22, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	7,000
Feb 21, 2024	0.0259	0.0259	0.0248	0.0248	0.0248	3,900
Feb 20, 2024	0.0276	0.0276	0.0272	0.0272	0.0272	8,000
Feb 16, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	3,000
Feb 15, 2024	0.0269	0.0270	0.0269	0.0270	0.0270	75,100
Feb 14, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	500
Feb 13, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	65,000
Feb 12, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 09, 2024	0.0270	0.0275	0.0252	0.0253	0.0253	172,200
Feb 08, 2024	0.0280	0.0294	0.0280	0.0294	0.0294	1,500
Feb 07, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 06, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	17,000
Feb 05, 2024	0.0279	0.0287	0.0278	0.0287	0.0287	19,000
Feb 02, 2024	0.0230	0.0307	0.0230	0.0300	0.0300	166,700
Feb 01, 2024	0.0255	0.0300	0.0245	0.0300	0.0300	167,000
Jan 31, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Jan 30, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Jan 29, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Jan 26, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Jan 25, 2024	0.0223	0.0226	0.0223	0.0226	0.0226	21,600
Jan 24, 2024	0.0233	0.0237	0.0231	0.0231	0.0231	35,000
Jan 23, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	20,000
Jan 22, 2024	0.0255	0.0255	0.0220	0.0235	0.0235	214,600
Jan 19, 2024	0.0233	0.0233	0.0231	0.0231	0.0231	120,100
Jan 18, 2024	0.0258	0.0258	0.0234	0.0245	0.0245	151,000
Jan 17, 2024	0.0265	0.0265	0.0255	0.0255	0.0255	24,000
Jan 16, 2024	0.0262	0.0268	0.0255	0.0255	0.0255	204,600
Jan 12, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	40,000
Jan 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	85,000
Jan 10, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Jan 09, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	25,000
Jan 08, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Jan 05, 2024	0.0299	0.0334	0.0299	0.0334	0.0334	210,100
Jan 04, 2024	0.0321	0.0323	0.0295	0.0300	0.0300	172,500
Jan 03, 2024	0.0302	0.0310	0.0297	0.0297	0.0297	14,000
Jan 02, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	39,000
Dec 29, 2023	0.0301	0.0330	0.0278	0.0302	0.0302	227,500
Dec 28, 2023	0.0293	0.0299	0.0293	0.0299	0.0299	100,000
Dec 27, 2023	0.0279	0.0303	0.0265	0.0303	0.0303	126,300
Dec 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 22, 2023	0.0250	0.0265	0.0241	0.0250	0.0250	50,600
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Dec 20, 2023	0.0255	0.0255	0.0214	0.0214	0.0214	75,000
Dec 19, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 18, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Dec 15, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	116,200
Dec 14, 2023	0.0229	0.0266	0.0229	0.0266	0.0266	19,900
Dec 13, 2023	0.0229	0.0229	0.0229	0.0229	0.0229	-
Dec 12, 2023	0.0229	0.0229	0.0229	0.0229	0.0229	45,200
Dec 11, 2023	0.0228	0.0228	0.0200	0.0202	0.0202	309,600
Dec 08, 2023	0.0250	0.0278	0.0210	0.0221	0.0221	49,200
Dec 07, 2023	0.0205	0.0224	0.0205	0.0224	0.0224	500
Dec 06, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	4,500
Dec 05, 2023	0.0230	0.0230	0.0223	0.0223	0.0223	29,000
Dec 04, 2023	0.0224	0.0224	0.0224	0.0224	0.0224	-
Dec 01, 2023	0.0215	0.0224	0.0215	0.0224	0.0224	11,300
Nov 30, 2023	0.0217	0.0217	0.0212	0.0212	0.0212	5,200
Nov 29, 2023	0.0252	0.0252	0.0252	0.0252	0.0252	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7307-0.0013(-0.18%)

CRUDE OIL82.82-0.54(-0.65%)

Bitcoin CAD90,914.08+302.06(+0.33%)

Canadian Critical Minerals Inc. (RIINF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7307
-0.0013(-0.18%)

CRUDE OIL
82.82
-0.54(-0.65%)

Bitcoin CAD
90,914.08
+302.06(+0.33%)