Canada Rare Earth Corp (LL)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 33.3333333333 | 0.015 | 0.02 | 0.015 | 5400 | 0.02 | CS |
| 4 | 0 | 0 | 0.02 | 0.025 | 0.015 | 70653 | 0.01861141 | CS |
| 12 | 0.005 | 33.3333333333 | 0.015 | 0.03 | 0.01 | 65357 | 0.01957785 | CS |
| 26 | 0 | 0 | 0.02 | 0.03 | 0.01 | 55327 | 0.01868808 | CS |
| 52 | -0.01 | -33.3333333333 | 0.03 | 0.03 | 0.01 | 56524 | 0.02047357 | CS |
| 156 | -0.045 | -69.2307692308 | 0.065 | 0.075 | 0.01 | 55129 | 0.03733642 | CS |
| 260 | -0.03 | -60 | 0.05 | 0.215 | 0.01 | 93688 | 0.07685473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736462400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736376000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736289600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1736203200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 16000 |
| 1735944000 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 11000 |
| 1735857600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735684800 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 35281 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 68000 |
| 1735339200 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 20568 |
| 1735069200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 68100 |
| 1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 161000 |
| 1734648000 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 99999 |
| 1734561600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 64020 |
| 1734475200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 508007 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 71120 |
| 1734129600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 77000 |
| 1734043200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 248500 |
| 1733956800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 15000 |
| 1733870400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5453 |
| 1733784000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 74000 |
| 1733524800 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 280840 |
| 1733438400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 62320 |
| 1733352000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.02 | 193598 |
| 1733265600 | 0.025 | 0.01 | 66.67 | 0.015 | 0.025 | 0.015 | 589990 |
| 1733179200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12500 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 24000 |
| 1732833600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1732747200 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 15783 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 51000 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1700 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 11000 |
| 1732228800 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 7352 |
| 1732142400 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 50700 |
| 1732056000 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 13750 |
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 149500 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 21063 |
| 1731537600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 64000 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 29000 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1043 |
| 1731105600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4963 |
| 1731019200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1730932800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 20500 |
| 1730846400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 27000 |
| 1730760000 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 98000 |
| 1730497200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2002 |
| 1730410800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 57000 |
| 1730324400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1730238000 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 33545 |
| 1730151600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 155050 |
| 1729892400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 37800 |
| 1729806000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 35000 |
| 1729719600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729633200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 3298 |
| 1729546800 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 84000 |
| 1729287600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 11111 |
| 1729114800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 21000 |
| 1729028400 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 17127 |
| 1728682800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
