Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Rare Earth Corp (TSV: LL )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0500 0.0500 0.0450 0.0450 80,015 +0.00(+0.00%)
Apr 27, 2023 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 25, 2023 0.0450 0.0450 0.0400 0.0400 32,831 -0.00(-11.11%)
Apr 24, 2023 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 21, 2023 0.0500 0.0500 0.0450 0.0450 22,050 +0.00(+0.00%)
Apr 19, 2023 0.0450 0 -0.01(-10.00%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0500 155,540 -0.00(-9.09%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Apr 14, 2023 0.0550 0.0600 0.0500 0.0500 72,000 +0.00(+0.00%)
Apr 12, 2023 0.0500 0 -0.00(-9.09%)
Apr 11, 2023 0.0500 0.0550 0.0500 0.0550 126,000 +0.00(+10.00%)
Apr 10, 2023 0.0550 0.0550 0.0500 0.0500 75,860 +0.00(+0.00%)
Apr 06, 2023 0.0500 0 +0.01(+11.11%)
Apr 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 04, 2023 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Apr 03, 2023 0.0500 0.0500 0.0450 0.0500 38,001 +0.00(+0.00%)
Mar 31, 2023 0.0500 0.0500 0.0450 0.0500 141,700 +0.00(+0.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0500 0.0450 0.0500 95,000 +0.01(+11.11%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 54,324 +0.00(+0.00%)
Mar 27, 2023 0.0450 0.0450 0.0450 0.0450 13,418 +0.00(+0.00%)
Mar 24, 2023 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Mar 23, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0450 0.0450 0.0450 0.0450 12,250 +0.00(+0.00%)
Mar 20, 2023 0.0450 350 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0500 0.0450 0.0450 43,027 -0.01(-10.00%)
Mar 16, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Mar 14, 2023 0.0500 351 +0.00(+0.00%)
Mar 13, 2023 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 10, 2023 0.0400 0.0500 0.0400 0.0500 133,250 +0.00(+0.00%)
Mar 09, 2023 0.0600 0.0600 0.0500 0.0500 24,380 +0.00(+0.00%)
Mar 08, 2023 0.0450 0.0500 0.0400 0.0500 54,206 +0.00(+0.00%)
Mar 06, 2023 0.0500 100 +0.00(+0.00%)
Mar 03, 2023 0.0450 0.0500 0.0450 0.0500 57,000 +0.00(+0.00%)
Mar 01, 2023 0.0500 0 -0.01(-16.67%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 60,400 +0.01(+20.00%)
Feb 27, 2023 0.0450 0.0500 0.0450 0.0500 39,500 +0.00(+0.00%)
Feb 24, 2023 0.0600 0.0600 0.0500 0.0500 21,200 -0.01(-16.67%)
Feb 23, 2023 0.0600 0.0600 0.0550 0.0600 16,400 +0.00(+9.09%)
Feb 22, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 21, 2023 0.0600 0.0600 0.0550 0.0550 19,902 -0.00(-8.33%)
Feb 17, 2023 0.0600 0 +0.00(+9.09%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 31,049 +0.00(+0.00%)
Feb 15, 2023 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
Feb 14, 2023 0.0450 0.0550 0.0450 0.0550 35,178 +0.00(+10.00%)
Feb 13, 2023 0.0500 0.0500 0.0500 0.0500 22,598 -0.00(-9.09%)
Feb 10, 2023 0.0550 0.0550 0.0500 0.0550 9,000 +0.00(+10.00%)
Feb 09, 2023 0.0500 0.0500 0.0500 0.0500 10,583 -0.00(-9.09%)
Feb 08, 2023 0.0550 0.0550 0.0550 0.0550 19,000 -0.00(-8.33%)
Feb 07, 2023 0.0650 0.0650 0.0600 0.0600 23,265 +0.00(+0.00%)
Feb 06, 2023 0.0600 0.0650 0.0600 0.0600 421,000 +0.01(+20.00%)
Feb 03, 2023 0.0450 0.0550 0.0450 0.0500 352,158 +0.01(+11.11%)
Feb 02, 2023 0.0500 0.0500 0.0450 0.0450 6,715 +0.00(+0.00%)
Feb 01, 2023 0.0450 0.0500 0.0450 0.0450 16,500 +0.00(+0.00%)
Jan 31, 2023 0.0500 0.0500 0.0450 0.0450 6,578 -0.01(-10.00%)
Jan 30, 2023 0.0400 0.0500 0.0400 0.0500 5,054 +0.01(+11.11%)
Jan 27, 2023 0.0500 0.0500 0.0450 0.0450 42,062 -0.01(-10.00%)
Jan 26, 2023 0.0450 0.0500 0.0450 0.0500 88,000 +0.01(+11.11%)
Jan 25, 2023 0.0450 0.0450 0.0450 0.0450 12,425 +0.00(+0.00%)
Jan 24, 2023 0.0450 0.0500 0.0450 0.0450 10,308 +0.00(+0.00%)
Jan 23, 2023 0.0500 0.0500 0.0450 0.0450 13,703 -0.01(-10.00%)
Jan 20, 2023 0.0450 0.0500 0.0400 0.0500 98,809 +0.01(+11.11%)
Jan 19, 2023 0.0400 0.0450 0.0400 0.0450 34,550 +0.00(+12.50%)
Jan 18, 2023 0.0400 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 39,835 +0.00(+14.29%)
Jan 16, 2023 0.0350 0.0400 0.0350 0.0350 24,747 -0.00(-12.50%)
Jan 13, 2023 0.0400 0.0400 0.0400 0.0400 92,204 +0.00(+0.00%)
Jan 12, 2023 0.0400 0.0400 0.0400 0.0400 2,650 +0.00(+0.00%)
Jan 11, 2023 0.0300 0.0400 0.0300 0.0400 9,857 +0.00(+0.00%)
Jan 10, 2023 0.0350 0.0400 0.0300 0.0400 45,989 +0.00(+14.29%)
Jan 09, 2023 0.0350 0.0350 0.0350 0.0350 110,340 +0.00(+0.00%)
Jan 06, 2023 0.0350 0.0350 0.0350 0.0350 5,100 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0350 0.0300 0.0350 30,272 +0.00(+0.00%)
Jan 04, 2023 0.0300 0.0350 0.0300 0.0350 83,375 +0.01(+16.67%)
Jan 03, 2023 0.0300 0.0300 0.0300 0.0300 4,169 +0.00(+0.00%)
Dec 30, 2022 0.0300 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0.0300 0.0300 0.0300 21,047 +0.00(+0.00%)
Dec 28, 2022 0.0300 0.0300 0.0250 0.0300 106,684 +0.00(+0.00%)
Dec 23, 2022 0.0300 0 +0.00(+0.00%)
Dec 22, 2022 0.0250 0.0300 0.0250 0.0300 28,445 +0.00(+0.00%)
Dec 21, 2022 0.0350 0.0350 0.0300 0.0300 21,814 -0.01(-14.29%)
Dec 20, 2022 0.0350 0.0350 0.0300 0.0350 393,165 +0.00(+0.00%)
Dec 19, 2022 0.0350 0.0350 0.0300 0.0350 34,000 +0.00(+0.00%)
Dec 16, 2022 0.0350 0.0350 0.0350 0.0350 5,054 +0.00(+0.00%)
Dec 15, 2022 0.0350 0.0350 0.0350 0.0350 66,100 +0.01(+16.67%)
Dec 14, 2022 0.0300 0.0300 0.0300 0.0300 15,371 -0.01(-14.29%)
Dec 13, 2022 0.0300 0.0350 0.0300 0.0350 22,388 +0.01(+16.67%)
Dec 12, 2022 0.0300 0.0350 0.0300 0.0300 19,602 +0.00(+0.00%)
Dec 09, 2022 0.0300 0.0300 0.0300 0.0300 13,514 +0.00(+0.00%)
Dec 08, 2022 0.0300 0.0350 0.0300 0.0300 166,193 +0.00(+0.00%)
Dec 06, 2022 0.0300 0 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0300 0.0300 0.0300 7,300 +0.00(+0.00%)
Dec 02, 2022 0.0300 0.0300 0.0300 0.0300 1,800 +0.00(+0.00%)
Dec 01, 2022 0.0300 0.0300 0.0300 0.0300 20,001 +0.00(+0.00%)
Nov 30, 2022 0.0350 0.0350 0.0300 0.0300 7,500 +0.00(+0.00%)
Nov 28, 2022 0.0300 0 +0.00(+0.00%)
Nov 25, 2022 0.0350 0.0350 0.0300 0.0300 30,000 +0.00(+0.00%)
Nov 24, 2022 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Nov 23, 2022 0.0300 0.0350 0.0300 0.0300 46,400 +0.00(+0.00%)
Nov 21, 2022 0.0300 0 -0.01(-14.29%)
Nov 18, 2022 0.0350 0.0350 0.0350 0.0350 7,907 +0.00(+0.00%)
Nov 17, 2022 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Nov 16, 2022 0.0350 0.0350 0.0300 0.0300 15,000 -0.01(-14.29%)
Nov 15, 2022 0.0250 0.0350 0.0250 0.0350 175,500 +0.00(+0.00%)
Nov 14, 2022 0.0350 0.0350 0.0350 0.0350 2,060 +0.00(+0.00%)
Nov 11, 2022 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+16.67%)
Nov 10, 2022 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
Nov 09, 2022 0.0250 0.0300 0.0250 0.0300 29,860 +0.00(+0.00%)
Nov 08, 2022 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 21,850 +0.00(+0.00%)
Nov 04, 2022 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 1,571 +0.01(+16.67%)
Nov 02, 2022 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Oct 31, 2022 0.0350 0.0350 0.0300 0.0300 15,525 -0.01(-14.29%)
Oct 28, 2022 0.0300 0.0350 0.0300 0.0350 30,000 +0.01(+16.67%)
Oct 25, 2022 0.0300 0 +0.00(+0.00%)
Oct 24, 2022 0.0300 40 -0.01(-33.33%)
Oct 21, 2022 0.0450 0.0450 0.0450 0.0450 1,050 +0.00(+12.50%)
Oct 20, 2022 0.0300 0.0400 0.0300 0.0400 51,273 +0.00(+0.00%)
Oct 19, 2022 0.0300 0.0400 0.0300 0.0400 4,100 +0.00(+0.00%)
Oct 18, 2022 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Oct 17, 2022 0.0350 0.0350 0.0350 0.0350 234,001 +0.00(+0.00%)
Oct 14, 2022 0.0300 0.0350 0.0250 0.0350 64,100 +0.00(+0.00%)
Oct 13, 2022 0.0300 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Oct 12, 2022 0.0350 0.0350 0.0350 0.0350 104,502 +0.00(+0.00%)
Oct 07, 2022 0.0350 504 -0.00(-12.50%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 04, 2022 0.0400 0 +0.00(+14.29%)
Sep 30, 2022 0.0350 0 -0.00(-12.50%)
Sep 29, 2022 0.0350 0.0400 0.0350 0.0400 16,034 +0.00(+14.29%)
Sep 27, 2022 0.0350 0 -0.01(-22.22%)
Sep 26, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 23, 2022 0.0400 0.0450 0.0350 0.0450 49,050 +0.00(+12.50%)
Sep 22, 2022 0.0450 0.0450 0.0400 0.0400 13,203 -0.00(-11.11%)
Sep 21, 2022 0.0400 0.0450 0.0400 0.0450 32,600 +0.00(+0.00%)
Sep 20, 2022 0.0450 0.0450 0.0450 0.0450 9,640 +0.00(+12.50%)
Sep 16, 2022 0.0400 5 -0.00(-11.11%)
Sep 15, 2022 0.0450 0.0450 0.0450 0.0450 11,005 +0.00(+12.50%)
Sep 14, 2022 0.0450 0.0450 0.0400 0.0400 53,650 -0.00(-11.11%)
Sep 13, 2022 0.0400 0.0450 0.0400 0.0450 18,100 +0.00(+0.00%)
Sep 12, 2022 0.0450 0.0450 0.0450 0.0450 1,082 +0.00(+0.00%)
Sep 09, 2022 0.0400 0.0450 0.0400 0.0450 7,250 +0.00(+12.50%)
Sep 08, 2022 0.0400 0.0400 0.0400 0.0400 3,105 +0.00(+0.00%)
Sep 07, 2022 0.0400 0.0450 0.0400 0.0400 16,111 -0.00(-11.11%)
Sep 06, 2022 0.0450 0.0450 0.0450 0.0450 33,555 +0.00(+0.00%)
Sep 02, 2022 0.0450 0 -0.01(-10.00%)
Sep 01, 2022 0.0400 0.0500 0.0400 0.0500 75,000 +0.01(+11.11%)
Aug 31, 2022 0.0450 0.0500 0.0450 0.0450 42,000 +0.00(+0.00%)
Aug 30, 2022 0.0400 0.0450 0.0400 0.0450 139,800 -0.01(-10.00%)
Aug 29, 2022 0.0450 0.0500 0.0450 0.0500 40,226 +0.01(+25.00%)
Aug 26, 2022 0.0450 0.0450 0.0400 0.0400 18,400 -0.00(-11.11%)
Aug 25, 2022 0.0450 0.0450 0.0450 0.0450 38,409 +0.00(+0.00%)
Aug 24, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0500 0.0450 0.0450 10,004 -0.01(-10.00%)
Aug 22, 2022 0.0500 0.0500 0.0400 0.0500 27,800 +0.01(+11.11%)
Aug 19, 2022 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Aug 18, 2022 0.0450 0.0500 0.0450 0.0500 58,100 +0.00(+0.00%)
Aug 17, 2022 0.0500 0.0500 0.0500 0.0500 8,289 +0.00(+0.00%)
Aug 16, 2022 0.0500 0.0500 0.0450 0.0500 51,250 -0.00(-9.09%)
Aug 15, 2022 0.0550 0.0550 0.0450 0.0550 14,072 +0.00(+0.00%)
Aug 12, 2022 0.0550 0.0550 0.0500 0.0550 129,075 +0.00(+10.00%)
Aug 11, 2022 0.0450 0.0500 0.0450 0.0500 114,912 +0.01(+11.11%)
Aug 10, 2022 0.0400 0.0500 0.0400 0.0450 98,354 -0.01(-10.00%)
Aug 09, 2022 0.0400 0.0500 0.0400 0.0500 290,200 +0.01(+25.00%)
Aug 08, 2022 0.0350 0.0400 0.0350 0.0400 128,880 +0.00(+14.29%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Aug 04, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 03, 2022 0.0300 0.0350 0.0300 0.0350 19,060 +0.01(+16.67%)
Aug 02, 2022 0.0300 0.0350 0.0300 0.0300 47,682 +0.00(+0.00%)
Jul 29, 2022 0.0300 0 +0.00(+0.00%)
Jul 28, 2022 0.0300 0.0300 0.0250 0.0300 61,010 +0.00(+0.00%)
Jul 27, 2022 0.0300 0.0300 0.0300 0.0300 126,000 -0.01(-14.29%)
Jul 26, 2022 0.0350 0.0350 0.0350 0.0350 15,625 +0.00(+0.00%)
Jul 25, 2022 0.0350 0.0350 0.0350 0.0350 3,502 +0.00(+0.00%)
Jul 22, 2022 0.0350 0.0350 0.0350 0.0350 56,022 +0.00(+0.00%)
Jul 21, 2022 0.0350 0.0350 0.0350 0.0350 138,143 +0.01(+16.67%)
Jul 20, 2022 0.0250 0.0300 0.0250 0.0300 49,250 +0.00(+20.00%)
Jul 18, 2022 0.0250 10 +0.00(+0.00%)
Jul 14, 2022 0.0250 0 -0.00(-16.67%)
Jul 13, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 12, 2022 0.0300 0.0300 0.0300 0.0300 90,706 -0.01(-14.29%)
Jul 11, 2022 0.0350 0.0350 0.0350 0.0350 1,287 +0.00(+0.00%)
Jul 08, 2022 0.0350 0.0350 0.0350 0.0350 2,562 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0350 0.0350 0.0350 12,400 +0.01(+16.67%)
Jul 06, 2022 0.0350 0.0350 0.0300 0.0300 35,000 +0.00(+20.00%)
Jul 05, 2022 0.0250 0.0250 0.0250 0.0250 54,000 -0.00(-16.67%)
Jul 04, 2022 0.0300 0.0300 0.0300 0.0300 46,550 +0.00(+0.00%)
Jun 30, 2022 0.0300 0 +0.00(+0.00%)
Jun 29, 2022 0.0300 0.0350 0.0300 0.0300 342,600 -0.01(-14.29%)
Jun 27, 2022 0.0350 0 +0.00(+0.00%)
Jun 24, 2022 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
Jun 23, 2022 0.0400 0.0400 0.0350 0.0350 208,186 -0.01(-22.22%)
Jun 21, 2022 0.0450 101 +0.00(+0.00%)
Jun 20, 2022 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Jun 17, 2022 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Jun 16, 2022 0.0450 0.0450 0.0400 0.0400 36,222 +0.00(+0.00%)
Jun 15, 2022 0.0400 0.0450 0.0400 0.0400 136,910 -0.00(-11.11%)
Jun 14, 2022 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0450 0.0400 0.0450 44,300 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0450 0.0400 0.0450 268,100 +0.00(+0.00%)
Jun 09, 2022 0.0450 0.0450 0.0400 0.0450 51,156 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 07, 2022 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+0.00%)
Jun 06, 2022 0.0450 0.0450 0.0400 0.0450 154,000 +0.00(+0.00%)
Jun 03, 2022 0.0450 0.0450 0.0400 0.0450 22,158 +0.00(+0.00%)
Jun 01, 2022 0.0450 2 +0.00(+0.00%)
May 31, 2022 0.0450 0.0450 0.0450 0.0450 2,176 +0.00(+0.00%)
May 30, 2022 0.0450 0.0450 0.0450 0.0450 7,222 +0.00(+0.00%)
May 26, 2022 0.0450 13 +0.00(+0.00%)
May 24, 2022 0.0450 0 +0.00(+0.00%)
May 20, 2022 0.0450 0 +0.00(+0.00%)
May 19, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
May 18, 2022 0.0400 0.0450 0.0400 0.0400 200,002 -0.00(-11.11%)
May 17, 2022 0.0400 0.0450 0.0400 0.0450 39,420 +0.00(+0.00%)
May 16, 2022 0.0450 0.0450 0.0450 0.0450 6,814 +0.00(+0.00%)
May 13, 2022 0.0450 0.0500 0.0450 0.0450 231,400 +0.00(+0.00%)
May 12, 2022 0.0450 0.0450 0.0400 0.0450 104,500 +0.00(+0.00%)
May 11, 2022 0.0450 0.0500 0.0450 0.0450 38,390 +0.00(+0.00%)
May 10, 2022 0.0450 0.0450 0.0450 0.0450 1,750 +0.00(+12.50%)
May 09, 2022 0.0500 0.0500 0.0400 0.0400 163,570 -0.01(-20.00%)
May 06, 2022 0.0450 0.0500 0.0400 0.0500 136,936 +0.01(+11.11%)
May 05, 2022 0.0500 0.0500 0.0450 0.0450 192,020 -0.01(-10.00%)
May 04, 2022 0.0450 0.0500 0.0450 0.0500 38,393 +0.00(+0.00%)
May 03, 2022 0.0450 0.0500 0.0400 0.0500 733,698 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.