Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Quebec Rare Earth Elements Corp. (QREE.CN)

Compare
0.0500
0.0000
(0.00%)
At close: 12:45:39 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.05500.05500.05000.05000.05002,000
Apr 14, 20250.05000.05000.05000.05000.05002,000
Apr 11, 20250.05500.05500.05500.05500.05501,000
Apr 10, 20250.05000.05000.05000.05000.05001,000
Apr 9, 20250.04000.04000.04000.04000.040080,000
Apr 8, 20250.04500.04500.04500.04500.04502,000
Mar 28, 20250.07000.07000.05000.05500.055060,495
Mar 27, 20250.06500.06500.05500.05500.055094,000
Mar 26, 20250.06000.06000.05000.05000.05007,000
Mar 25, 20250.05000.05000.05000.05000.050078,142
Mar 24, 20250.06500.06500.05500.05500.0550123,100
Mar 17, 20250.06000.06000.06000.06000.060019,257
Mar 14, 20250.06000.06000.06000.06000.06001,000
Mar 10, 20250.07000.07000.06000.06000.060035,000
Mar 5, 20250.10500.10500.09000.09000.090015,257
Mar 4, 20250.09000.10000.09000.09000.090096,435
Feb 27, 20250.07500.07500.07500.07500.075020,000
Feb 25, 20250.07500.08000.07500.07500.075074,000
Feb 21, 20250.05000.05000.05000.05000.050029,000
Feb 20, 20250.05000.05000.05000.05000.05002,000
Feb 19, 20250.04500.05000.04500.05000.050015,000
Feb 18, 20250.03500.03500.03500.03500.0350130,500
Feb 13, 20250.04000.04000.03000.03000.0300105,500
Feb 12, 20250.03000.03000.03000.03000.030022,617
Feb 11, 20250.05000.05000.05000.05000.050011,000
Feb 10, 20250.05000.05000.05000.05000.0500321,988
Feb 5, 20250.03500.03500.03500.03500.035010,000
Feb 3, 20250.03500.03500.03500.03500.0350147,719
Jan 30, 20250.03500.03500.03500.03500.035019,000
Jan 27, 20250.05500.07000.05500.06000.060049,100
Jan 24, 20250.07000.07000.07000.07000.070012,000
Jan 23, 20250.05500.07000.05500.07000.070012,000
Jan 22, 20250.04500.04500.04500.04500.04501,000
Jan 21, 20250.04500.04500.04500.04500.04507,000
Jan 17, 20250.05000.05500.04500.04500.045073,036
Jan 16, 20250.05000.05500.05000.05500.055014,000
Jan 14, 20250.05000.05000.04000.05000.0500129,780
Jan 10, 20250.05500.05500.05500.05500.055025,010
Jan 7, 20250.05500.06000.05500.06000.06005,950
Dec 30, 20240.06000.06000.06000.06000.06001,000
Dec 27, 20240.05500.05500.05500.05500.05502,001
Dec 18, 20240.05500.06500.05000.06500.065088,330
Dec 16, 20240.05500.05500.05500.05500.05501,000
Dec 13, 20240.06000.06000.05500.05500.055024,490
Dec 12, 20240.06500.06500.06500.06500.06505,000
Dec 11, 20240.06500.06500.06500.06500.065021,600
Dec 10, 20240.06500.07000.06500.07000.070034,400
Dec 6, 20240.06500.07000.06500.07000.070011,000
Dec 4, 20240.06500.06500.06500.06500.06502,000
Nov 28, 20240.07000.07000.07000.07000.07005,109
Nov 27, 20240.07500.07500.07000.07000.07006,000
Nov 26, 20240.07500.07500.07500.07500.075010,000
Nov 25, 20240.07500.07500.07500.07500.0750500
Nov 19, 20240.08000.10000.08000.10000.100041,000
Nov 15, 20240.07000.07000.07000.07000.07008,000
Nov 14, 20240.08000.08000.08000.08000.080030,000
Nov 13, 20240.09000.09000.09000.09000.090011,500
Nov 12, 20240.12000.12000.12000.12000.12001,000
Nov 11, 20240.09000.09000.09000.09000.09008,750
Nov 8, 20240.08500.08500.08000.08000.080075,000
Nov 5, 20240.10000.10000.10000.10000.100010,000
Nov 4, 20240.09500.10000.09500.10000.100013,000
Nov 1, 20240.08500.10000.08500.10000.100051,000
Oct 29, 20240.10500.10500.07500.10500.105050,000
Oct 28, 20240.10500.10500.10500.10500.10502,502
Oct 25, 20240.10000.10500.10000.10000.100041,500
Oct 23, 20240.10000.10500.10000.10000.100046,500
Oct 18, 20240.12500.12500.12500.12500.12501,295
Oct 17, 20240.12500.12500.12500.12500.12505,050
Oct 16, 20240.06500.14000.06500.12500.125022,219
Oct 15, 20240.10000.12500.10000.12500.125061,000
Oct 9, 20240.08500.09000.08500.09000.090027,450
Oct 8, 20240.07500.08000.07500.08000.080097,000
Oct 7, 20240.08000.08000.08000.08000.080040,077
Oct 2, 20240.08000.08000.08000.08000.080010,000
Oct 1, 20240.07000.08000.07000.07500.0750191,000
Sep 30, 20240.07000.08000.07000.08000.0800449,000
Sep 26, 20240.06500.07500.06500.07500.075010,100
Sep 24, 20240.06000.06500.06000.06500.0650105,000
Sep 20, 20240.06500.06500.06500.06500.06505,000
Sep 19, 20240.07000.07000.06500.06500.065012,614
Sep 18, 20240.07000.07000.07000.07000.07001,000
Sep 13, 20240.07500.07500.07500.07500.07507,020
Sep 10, 20240.08000.08000.07500.07500.0750174,000
Sep 9, 20240.08000.08000.08000.08000.08005,000
Sep 6, 20240.06500.09000.06000.09000.0900130,440
Sep 4, 20240.08500.08500.08500.08500.0850175,000
Sep 3, 20240.08500.08500.08500.08500.0850100,050
Aug 13, 20240.10500.10500.10500.10500.10506,500
Aug 9, 20240.12000.12000.12000.12000.12001,161
Aug 8, 20240.10500.12000.10500.12000.120050,070
Aug 6, 20240.10500.11500.10500.11500.115027,000
Aug 1, 20240.10500.12000.10500.12000.120048,500
Jul 31, 20240.10500.12000.10500.12000.120050,000
Jul 30, 20240.10500.12000.10500.12000.120050,000
Jul 29, 20240.11000.12000.11000.12000.120051,000
Jul 26, 20240.10000.12000.10000.12000.120025,825
Jul 25, 20240.10000.10000.10000.10000.100015,050
Jul 24, 20240.10000.10000.10000.10000.10004,900
Jul 23, 20240.11500.11500.11500.11500.11508,325
Jul 18, 20240.10500.10500.08000.10000.100020,500
Jul 16, 20240.13000.13000.11500.12000.120011,647
Jul 15, 20240.12000.12000.12000.12000.12009,000
Jul 10, 20240.15000.15000.15000.15000.150040,000
Jul 8, 20240.15000.15000.15000.15000.150020,172
Jul 5, 20240.17000.17000.17000.17000.170015,000
Jul 2, 20240.17500.17500.17500.17500.17502,000
Jun 26, 20240.17000.17000.17000.17000.170070,500
Jun 24, 20240.19000.19000.19000.19000.19002,700
Jun 21, 20240.17000.17000.17000.17000.170040,000
Jun 20, 20240.17000.17000.17000.17000.170019,500
Jun 18, 20240.18000.18000.18000.18000.180026,000
Jun 14, 20240.18000.18000.18000.18000.18001,200
Jun 13, 20240.17500.19500.17500.17500.17506,922
Jun 11, 20240.16000.17500.16000.17500.175022,800
Jun 5, 20240.11000.15000.11000.15000.15007,000
Jun 4, 20240.11500.11500.09500.10000.100031,750
Jun 3, 20240.15000.15000.15000.15000.15005,000
May 31, 20240.13500.13500.13500.13500.13504,500
May 30, 20240.15000.15000.15000.15000.150010,000
May 29, 20240.15000.15000.15000.15000.150015,000
May 28, 20240.15000.15000.15000.15000.150080,000
May 27, 20240.15000.15000.15000.15000.150019,000
May 24, 20240.12500.17000.09500.12000.120094,700
May 22, 20240.15000.15000.15000.15000.15005,500
May 21, 20240.14500.17500.14500.17500.17509,540
May 9, 20240.15500.15500.15500.15500.15501,550
May 2, 20240.14500.15500.14000.15500.155012,500
Apr 25, 20240.18000.18000.18000.18000.18004,550
Apr 24, 20240.16000.18000.11000.18000.180047,396
Apr 23, 20240.16000.16000.16000.16000.16003,050
Apr 22, 20240.17500.17500.17500.17500.17505,042
Apr 15, 20240.16000.16000.15000.15000.150026,500

Related Tickers

CARM.CN Carmanah Minerals Corp.
0.0200
0.00%
 
600259.SS RISING NONFERROUS
36.00
+0.45%
 
NIO.V Nio Strategic Metals Inc.
0.0450
0.00%
 
VDO-H.V Nevado Resources Corporation
0.0400
0.00%
 
VC.CN Volatus Capital Corp.
0.0100
0.00%
 
NCP.V Nickel Creek Platinum Corp.
0.4400
+7.32%
 
SCY.V Scandium International Mining Corp.
0.0300
0.00%
 
USCM.CN US Critical Metals Corp.
0.2050
+5.13%
 
ADE.V Adex Mining Inc.
0.0100
0.00%
 
LL.V Canada Rare Earth Corp.
0.0200
0.00%