TSXV - Delayed Quote CAD

Canada Rare Earth Corp. (LL.V)

Compare
0.0200
0.0000
(0.00%)
At close: January 6 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 6, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,300
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,000
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,600
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,100
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 161,000
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Dec 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Dec 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 508,000
Dec 16, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 71,100
Dec 13, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 77,000
Dec 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 248,500
Dec 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,500
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 74,000
Dec 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 280,800
Dec 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,300
Dec 4, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 193,600
Dec 3, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 590,000
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,500
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,000
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,800
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,000
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,700
Nov 22, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 11,000
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,400
Nov 20, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 50,700
Nov 19, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 13,800
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 149,500
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 14, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 21,100
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,000
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 6, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 20,500
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,000
Nov 4, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 98,000
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 31, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 57,000
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,500
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 155,100
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 37,800
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,300
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 84,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,100
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,100
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 185,000
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 42,000
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 146,800
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 270,000
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,200
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 53,400
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,000
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 145,000
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,600
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 800
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,500
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,100
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,500
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,100
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,100
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,800
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,200
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,800
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 331,500
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 75,500
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,500
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,500
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 64,300
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,300
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 42,000
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 284,300
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,900
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 125,000
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,100
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 256,000
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,000
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,100
Jul 8, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 159,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,300
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,500
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Jun 27, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 19,000
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Jun 24, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 10,800
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jun 18, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 29,500
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,000
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,700
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 608,800
Jun 6, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 13,400
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,000
Jun 4, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 12,600
Jun 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 10,000
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
May 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 7,000
May 29, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 75,000
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,600
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,100
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 15, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 123,000
May 14, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 14,300
May 13, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 40,400
May 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 18,000
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,000
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 993,000
May 7, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 9,000
May 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,200
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,700
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Apr 23, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 35,100
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,200
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Apr 18, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 29,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,300
Apr 15, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 111,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,100
Apr 9, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 321,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,200
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,100
Apr 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 15,700
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,800
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Mar 28, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 48,700
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 6,700
Mar 13, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 7,200
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 125,800
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Mar 7, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 156,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,600
Mar 4, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 167,300
Mar 1, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 15,900
Feb 29, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 14,000
Feb 28, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 88,800
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 118,500
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,300
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 201,600
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 224,700
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 994,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,100
Feb 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 174,900
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 99,000
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,300
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 71,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,500
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,500
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jan 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 54,400
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 103,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 123,600
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,700
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 114,500
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 174,600
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000

Related Tickers

CCE.V Commerce Resources Corp.
0.0750
0.00%
 
600259.SS RISING NONFERROUS
29.84
+0.98%
 
OR6.SG Oroco Resource Corp
0.2240
+7.69%
 
AU31.F Canada One Mining Corp.
0.0035
-12.50%
 
OR6.BE Oroco Resource Corp
0.2380
+4.39%
 
QREE.CN Quebec Rare Earth Elements Corp.
0.0550
-8.33%
 
1QV.BE Kutcho Copper Corp
0.0964
+1.69%
 
PLY.V Playfair Mining Ltd.
0.0200
0.00%
 
ULT.V Ultra Lithium Inc.
0.0100
0.00%
 
NIO.V Nio Strategic Metals Inc.
0.0500
0.00%