OTC Markets OTCQB - Delayed Quote USD

Canadian Critical Minerals Inc. (RIINF)

0.0299

+0.0019

+(6.79%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0280	0.0310	0.0250	0.0299	0.0299	52,900
Jan 23, 2025	0.0280	0.0295	0.0280	0.0280	0.0280	80,500
Jan 22, 2025	0.0310	0.0310	0.0265	0.0280	0.0280	14,400
Jan 21, 2025	0.0292	0.0292	0.0292	0.0292	0.0292	7,000
Jan 17, 2025	0.0272	0.0291	0.0270	0.0291	0.0291	200,000
Jan 16, 2025	0.0309	0.0309	0.0292	0.0292	0.0292	22,000
Jan 15, 2025	0.0310	0.0310	0.0292	0.0292	0.0292	17,500
Jan 14, 2025	0.0308	0.0308	0.0300	0.0300	0.0300	15,000
Jan 13, 2025	0.0303	0.0310	0.0290	0.0290	0.0290	642,000
Jan 10, 2025	0.0420	0.0420	0.0291	0.0310	0.0310	473,000
Jan 8, 2025	0.0294	0.0307	0.0265	0.0273	0.0273	858,300
Jan 7, 2025	0.0280	0.0285	0.0264	0.0285	0.0285	173,000
Jan 6, 2025	0.0310	0.0310	0.0256	0.0260	0.0260	62,200
Jan 3, 2025	0.0241	0.0249	0.0241	0.0249	0.0249	105,000
Jan 2, 2025	0.0278	0.0278	0.0278	0.0278	0.0278	-
Dec 31, 2024	0.0283	0.0283	0.0241	0.0278	0.0278	44,500
Dec 30, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	60,000
Dec 27, 2024	0.0267	0.0292	0.0220	0.0292	0.0292	116,900
Dec 26, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Dec 24, 2024	0.0246	0.0249	0.0235	0.0235	0.0235	80,500
Dec 23, 2024	0.0245	0.0248	0.0244	0.0244	0.0244	100,000
Dec 20, 2024	0.0242	0.0249	0.0240	0.0244	0.0244	660,200
Dec 19, 2024	0.0275	0.0275	0.0212	0.0275	0.0275	483,300
Dec 18, 2024	0.0246	0.0246	0.0220	0.0242	0.0242	89,800
Dec 17, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Dec 16, 2024	0.0203	0.0243	0.0203	0.0236	0.0236	43,100
Dec 13, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 12, 2024	0.0242	0.0275	0.0242	0.0255	0.0255	45,100
Dec 11, 2024	0.0260	0.0275	0.0244	0.0252	0.0252	161,700
Dec 10, 2024	0.0261	0.0266	0.0261	0.0266	0.0266	19,600
Dec 9, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	600
Dec 6, 2024	0.0246	0.0275	0.0246	0.0275	0.0275	4,000
Dec 5, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Dec 4, 2024	0.0240	0.0257	0.0240	0.0257	0.0257	518,300
Dec 3, 2024	0.0248	0.0286	0.0248	0.0265	0.0265	36,900
Dec 2, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Nov 29, 2024	0.0287	0.0287	0.0274	0.0274	0.0274	14,100
Nov 27, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Nov 26, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	25,000
Nov 25, 2024	0.0284	0.0285	0.0271	0.0271	0.0271	311,800
Nov 22, 2024	0.0284	0.0293	0.0284	0.0293	0.0293	21,100
Nov 21, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	-
Nov 20, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	-
Nov 19, 2024	0.0304	0.0320	0.0293	0.0293	0.0293	14,500
Nov 18, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 15, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 14, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	50,000
Nov 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 11, 2024	0.0303	0.0303	0.0280	0.0280	0.0280	23,000
Nov 8, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	15,000
Nov 7, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 6, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 5, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 4, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Nov 1, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Oct 31, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Oct 30, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Oct 29, 2024	0.0318	0.0318	0.0288	0.0288	0.0288	34,000
Oct 28, 2024	0.0300	0.0314	0.0300	0.0314	0.0314	5,300
Oct 25, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	5,000
Oct 24, 2024	0.0295	0.0295	0.0287	0.0290	0.0290	190,000
Oct 23, 2024	0.0295	0.0295	0.0293	0.0295	0.0295	373,000
Oct 22, 2024	0.0298	0.0298	0.0295	0.0295	0.0295	51,000
Oct 21, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	5,000
Oct 18, 2024	0.0320	0.0325	0.0294	0.0317	0.0317	312,000
Oct 17, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	1,000
Oct 16, 2024	0.0244	0.0323	0.0244	0.0323	0.0323	37,000
Oct 15, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 14, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 11, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	10,000
Oct 10, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Oct 9, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Oct 8, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Oct 7, 2024	0.0332	0.0332	0.0300	0.0322	0.0322	44,400
Oct 4, 2024	0.0310	0.0320	0.0297	0.0308	0.0308	67,100
Oct 3, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Oct 2, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Oct 1, 2024	0.0344	0.0344	0.0313	0.0313	0.0313	454,500
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Sep 23, 2024	0.0315	0.0325	0.0315	0.0325	0.0325	4,200
Sep 20, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Sep 19, 2024	0.0315	0.0327	0.0315	0.0315	0.0315	53,000
Sep 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 17, 2024	0.0315	0.0330	0.0315	0.0330	0.0330	28,000
Sep 16, 2024	0.0344	0.0344	0.0300	0.0300	0.0300	4,000
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0376	0.0300	0.0300	0.0300	67,800
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Sep 6, 2024	0.0301	0.0301	0.0285	0.0285	0.0285	2,000
Sep 5, 2024	0.0331	0.0331	0.0313	0.0313	0.0313	10,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Aug 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,000
Aug 27, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Aug 26, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	-
Aug 23, 2024	0.0326	0.0326	0.0326	0.0326	0.0326	10,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0349	0.0349	0.0300	0.0300	0.0300	22,500
Aug 19, 2024	0.0349	0.0349	0.0349	0.0349	0.0349	15,000
Aug 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Aug 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,000
Aug 14, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	27,000
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Aug 12, 2024	0.0350	0.0350	0.0333	0.0333	0.0333	71,000
Aug 9, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	8,200
Aug 8, 2024	0.0341	0.0341	0.0340	0.0340	0.0340	16,200
Aug 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	5,000
Aug 5, 2024	0.0340	0.0340	0.0328	0.0328	0.0328	17,900
Aug 2, 2024	0.0385	0.0385	0.0354	0.0367	0.0367	12,300
Aug 1, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jul 31, 2024	0.0385	0.0430	0.0385	0.0412	0.0412	47,200
Jul 30, 2024	0.0400	0.0445	0.0370	0.0370	0.0370	116,000
Jul 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 25, 2024	0.0412	0.0439	0.0412	0.0430	0.0430	65,000
Jul 24, 2024	0.0440	0.0500	0.0440	0.0455	0.0455	27,000
Jul 23, 2024	0.0450	0.0476	0.0442	0.0442	0.0442	219,500
Jul 22, 2024	0.0426	0.0426	0.0426	0.0426	0.0426	22,000
Jul 19, 2024	0.0426	0.0450	0.0426	0.0430	0.0430	26,000
Jul 18, 2024	0.0445	0.0445	0.0400	0.0400	0.0400	102,500
Jul 17, 2024	0.0440	0.0440	0.0435	0.0435	0.0435	95,000
Jul 16, 2024	0.0442	0.0442	0.0442	0.0442	0.0442	1,000
Jul 15, 2024	0.0417	0.0436	0.0417	0.0425	0.0425	106,800
Jul 12, 2024	0.0400	0.0417	0.0400	0.0400	0.0400	85,600
Jul 11, 2024	0.0400	0.0400	0.0357	0.0375	0.0375	216,400
Jul 10, 2024	0.0361	0.0372	0.0328	0.0372	0.0372	744,000
Jul 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	150,000
Jul 8, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	26,100
Jul 5, 2024	0.0333	0.0366	0.0333	0.0352	0.0352	19,500
Jul 3, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	10,000
Jul 2, 2024	0.0318	0.0322	0.0300	0.0300	0.0300	61,100
Jul 1, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	20,000
Jun 28, 2024	0.0300	0.0362	0.0300	0.0362	0.0362	110,500
Jun 27, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
Jun 26, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	13,800
Jun 25, 2024	0.0386	0.0405	0.0340	0.0340	0.0340	33,100
Jun 24, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	2,500
Jun 21, 2024	0.0409	0.0485	0.0370	0.0400	0.0400	612,700
Jun 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
Jun 18, 2024	0.0390	0.0397	0.0390	0.0394	0.0394	748,600
Jun 17, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Jun 14, 2024	0.0387	0.0387	0.0378	0.0378	0.0378	302,000
Jun 13, 2024	0.0357	0.0357	0.0340	0.0340	0.0340	49,900
Jun 12, 2024	0.0364	0.0368	0.0349	0.0368	0.0368	79,600
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Jun 10, 2024	0.0361	0.0367	0.0350	0.0367	0.0367	148,000
Jun 7, 2024	0.0359	0.0372	0.0354	0.0365	0.0365	59,300
Jun 6, 2024	0.0371	0.0371	0.0284	0.0369	0.0369	445,000
Jun 5, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	50,000
Jun 4, 2024	0.0385	0.0440	0.0350	0.0376	0.0376	210,000
Jun 3, 2024	0.0397	0.0449	0.0396	0.0400	0.0400	107,000
May 31, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
May 30, 2024	0.0399	0.0399	0.0385	0.0385	0.0385	145,600
May 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	65,000
May 24, 2024	0.0423	0.0423	0.0380	0.0401	0.0401	95,000
May 23, 2024	0.0420	0.0420	0.0396	0.0396	0.0396	6,800
May 22, 2024	0.0400	0.0448	0.0377	0.0432	0.0432	96,100
May 21, 2024	0.0385	0.0408	0.0385	0.0408	0.0408	32,400
May 20, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	36,000
May 17, 2024	0.0423	0.0450	0.0383	0.0383	0.0383	99,000
May 16, 2024	0.0446	0.0454	0.0430	0.0430	0.0430	76,800
May 15, 2024	0.0452	0.0455	0.0420	0.0455	0.0455	530,000
May 14, 2024	0.0453	0.0453	0.0435	0.0452	0.0452	61,500
May 13, 2024	0.0420	0.0452	0.0420	0.0452	0.0452	50,000
May 10, 2024	0.0437	0.0453	0.0437	0.0453	0.0453	115,900
May 9, 2024	0.0436	0.0451	0.0420	0.0437	0.0437	281,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
May 7, 2024	0.0415	0.0440	0.0370	0.0370	0.0370	444,500
May 6, 2024	0.0439	0.0439	0.0400	0.0415	0.0415	197,000
May 3, 2024	0.0401	0.0424	0.0401	0.0420	0.0420	81,500
May 2, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 1, 2024	0.0429	0.0440	0.0425	0.0440	0.0440	11,600
Apr 30, 2024	0.0450	0.0462	0.0401	0.0462	0.0462	86,000
Apr 29, 2024	0.0450	0.0463	0.0450	0.0450	0.0450	228,200
Apr 26, 2024	0.0438	0.0450	0.0438	0.0450	0.0450	56,000
Apr 25, 2024	0.0430	0.0441	0.0430	0.0431	0.0431	75,000
Apr 24, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
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 9, 2024	0.0402	0.0408	0.0370	0.0397	0.0397	217,000
Apr 8, 2024	0.0367	0.0400	0.0363	0.0400	0.0400	291,800
Apr 5, 2024	0.0347	0.0369	0.0347	0.0369	0.0369	78,600
Apr 4, 2024	0.0343	0.0375	0.0325	0.0330	0.0330	546,500
Apr 3, 2024	0.0332	0.0360	0.0325	0.0340	0.0340	208,200
Apr 2, 2024	0.0359	0.0379	0.0340	0.0340	0.0340	54,700
Apr 1, 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 8, 2024	0.0227	0.0299	0.0227	0.0270	0.0270	31,200
Mar 7, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	25,000
Mar 6, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 5, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Mar 4, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	8,000
Mar 1, 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 9, 2024	0.0270	0.0275	0.0252	0.0253	0.0253	172,200
Feb 8, 2024	0.0280	0.0294	0.0280	0.0294	0.0294	1,500
Feb 7, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 6, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	17,000
Feb 5, 2024	0.0279	0.0287	0.0278	0.0287	0.0287	19,000
Feb 2, 2024	0.0230	0.0307	0.0230	0.0300	0.0300	166,700
Feb 1, 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

GSRCF GSP Resource Corp.

0.0900

0.00%

MXROF Max Resource Corp.

0.0400

0.00%

DFIFF DFR Gold Inc.

0.0072

0.00%

AUCUF Inflection Resources Ltd.

0.1320

0.00%

CLRMF Clean Air Metals Inc.

0.0390

+5.41%

MMNGF Metallic Minerals Corp.

0.1200

+12.15%

PEXZF Pacific Ridge Exploration Ltd.

0.1344

+5.87%

EMPYF Empress Royalty Corp.

0.2294

+0.68%

GMINF G Mining Ventures Corp.

9.20

0.00%

GLGDF GoGold Resources Inc.

0.9600

+3.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Critical Minerals Inc. (RIINF)

Related Tickers