Canada Rare Earth Corporation (PK) (RAREF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -11.5853658537 | 0.0164 | 0.0164 | 0.0145 | 56161 | 0.01492849 | CS |
| 4 | -0.0022 | -13.1736526946 | 0.0167 | 0.0188 | 0.0112 | 34451 | 0.01496289 | CS |
| 12 | -0.004 | -21.6216216216 | 0.0185 | 0.0188 | 0.0111 | 26401 | 0.01566981 | CS |
| 26 | -0.01255 | -46.3955637708 | 0.02705 | 0.0274 | 0.011 | 32002 | 0.01540699 | CS |
| 52 | -0.0068 | -31.9248826291 | 0.0213 | 0.0385 | 0.011 | 38161 | 0.01839574 | CS |
| 156 | -0.056 | -79.4326241135 | 0.0705 | 0.0722 | 0.011 | 55524 | 0.04029733 | CS |
| 260 | -0.0209 | -59.0395480226 | 0.0354 | 0.1757 | 0.011 | 60357 | 0.05984876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.01561 | 0.00111 | 7.66 | 0.01561 | 0.01561 | 0.01561 | 15000 |
| 1721251320 | 0.0145 | -0.0019 | -11.59 | 0.0162999 | 0.0162999 | 0.0145 | 124250 |
| 1721165340 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1721078940 | 0.0164 | -0.0024 | -12.77 | 0.0164 | 0.0164 | 0.0164 | 29233 |
| 1720819680 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0188 | 0 |
| 1720733280 | 0.0188 | 0.0043 | 29.66 | 0.0188 | 0.0188 | 0.0188 | 1220 |
| 1720646940 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720560540 | 0.0145 | -0.0024 | -14.20 | 0.015 | 0.015 | 0.0145 | 32516 |
| 1720473600 | 0.0168999 | 0.0018999 | 12.67 | 0.0168999 | 0.0168999 | 0.0168999 | 7500 |
| 1720214640 | 0.015 | 0.0005 | 3.45 | 0.015 | 0.015 | 0.015 | 2680 |
| 1720041000 | 0.0145 | -0.00283 | -16.33 | 0.0127499 | 0.0147 | 0.0112 | 146672 |
| 1719955380 | 0.01733 | 0 | 0.00 | 0.01733 | 0.01733 | 0.01733 | 0 |
| 1719868980 | 0.01733 | -0.00147 | -7.82 | 0.0146 | 0.01733 | 0.0146 | 1110 |
| 1719610020 | 0.0188 | 0.0042 | 28.77 | 0.0188 | 0.0188 | 0.0188 | 17287 |
| 1719523440 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1719437040 | 0.0146 | -0.0021 | -12.57 | 0.0146 | 0.0167 | 0.0146 | 58000 |
| 1719350940 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1719264540 | 0.0167 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0167 | 10389 |
| 1719005220 | 0.0167 | -0.00014 | -0.83 | 0.0167 | 0.0167 | 0.0167 | 2000 |
| 1718918640 | 0.01684 | 0.00224 | 15.34 | 0.0188 | 0.0188 | 0.015 | 80000 |
| 1718746140 | 0.0146 | -0.0039 | -21.08 | 0.01577 | 0.01577 | 0.0146 | 10600 |
| 1718659680 | 0.0185 | 0.0039 | 26.71 | 0.0185 | 0.0185 | 0.0185 | 20000 |
| 1718400300 | 0.0146 | -0.0019 | -11.52 | 0.0146 | 0.0146 | 0.0146 | 8843 |
| 1718314080 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1718227680 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1718141280 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1718054880 | 0.0165 | 0.002 | 13.79 | 0.0165 | 0.0165 | 0.0165 | 36000 |
| 1717795800 | 0.0145 | -0.00125 | -7.94 | 0.0145 | 0.0145 | 0.0145 | 10000 |
| 1717709400 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717622940 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717536540 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717450140 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717190940 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717104540 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1717018140 | 0.01575 | 0 | 0.00 | 0.01575 | 0.01575 | 0.01575 | 0 |
| 1716931740 | 0.01575 | 0 | 0.00 | 0.013 | 0.01575 | 0.013 | 21380 |
| 1716585840 | 0.01575 | -0.00275 | -14.86 | 0.01575 | 0.01575 | 0.01575 | 10000 |
| 1716499740 | 0.0185 | 0.0024501 | 15.27 | 0.0185 | 0.0185 | 0.0185 | 3000 |
| 1716412980 | 0.0160499 | 0 | 0.00 | 0.0160499 | 0.0160499 | 0.0160499 | 0 |
| 1716326580 | 0.0160499 | 0 | 0.00 | 0.0160499 | 0.0160499 | 0.0160499 | 0 |
| 1716240180 | 0.0160499 | -0.00205 | -11.33 | 0.0158 | 0.0160499 | 0.0158 | 25122 |
| 1715981340 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1715894940 | 0.0181 | 0.0017 | 10.37 | 0.017627 | 0.0181 | 0.01755 | 48844 |
| 1715808540 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1715722140 | 0.0164 | 0.0009 | 5.81 | 0.0164 | 0.0164 | 0.0164 | 100 |
| 1715635320 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715376120 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1715289720 | 0.0155 | 0.002 | 14.81 | 0.0155 | 0.0155 | 0.0155 | 10000 |
| 1715203200 | 0.0135 | -0.0011 | -7.53 | 0.018 | 0.018 | 0.0135 | 32043 |
| 1715117340 | 0.0146 | 0 | 0.00 | 0.0146 | 0.0146 | 0.0146 | 0 |
| 1715030940 | 0.0146 | -0.0016 | -9.88 | 0.0111 | 0.0146 | 0.0111 | 1200 |
| 1714771740 | 0.0162 | -0.0018 | -10.00 | 0.012 | 0.0162 | 0.012 | 19890 |
| 1714685400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1714599000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1714512600 | 0.018 | -0.0005 | -2.70 | 0.018 | 0.018 | 0.018 | 6756 |
| 1714425720 | 0.0185 | 0.0005 | 2.78 | 0.0185 | 0.0185 | 0.0185 | 26810 |
| 1714166700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1714080300 | 0.018 | 0.004 | 28.57 | 0.018 | 0.018 | 0.018 | 72500 |
| 1713994140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1713907740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1713821340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 12200 |
| 1713533400 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
