Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Critical Minerals Inc (OP: RIINF )

0.0385 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 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 29, 2022 0.0670 0.0680 0.0668 0.0668 30,700 -0.00(-3.19%)
Apr 28, 2022 0.0677 0.0690 0.0677 0.0690 10,100 +0.00(+6.32%)
Apr 27, 2022 0.0701 0.0710 0.0649 0.0649 70,300 -0.01(-9.86%)
Apr 26, 2022 0.0814 0.0849 0.0696 0.0720 105,460 -0.01(-13.25%)
Apr 25, 2022 0.0796 0.0848 0.0693 0.0830 222,900 +0.01(+7.37%)
Apr 22, 2022 0.0775 0.0775 0.0760 0.0773 65,000 -0.00(-1.90%)
Apr 21, 2022 0.0821 0.0840 0.0762 0.0788 166,200 -0.01(-7.08%)
Apr 20, 2022 0.0850 0.0890 0.0810 0.0848 262,514 +0.00(+0.95%)
Apr 19, 2022 0.0840 0.0840 0.0820 0.0840 96,000 +0.00(+1.45%)
Apr 18, 2022 0.0890 0.0890 0.0793 0.0828 233,334 +0.00(+4.68%)
Apr 14, 2022 0.0785 0.0807 0.0785 0.0791 45,470 -0.00(-1.12%)
Apr 13, 2022 0.0757 0.0800 0.0750 0.0800 446,131 +0.00(+5.26%)
Apr 12, 2022 0.0740 0.0760 0.0740 0.0760 108,290 +0.00(+4.11%)
Apr 11, 2022 0.0722 0.0740 0.0720 0.0730 61,300 -0.00(-2.41%)
Apr 08, 2022 0.0703 0.0760 0.0685 0.0748 143,300 -0.00(-1.06%)
Apr 07, 2022 0.0714 0.0756 0.0704 0.0756 85,000 +0.00(+5.44%)
Apr 06, 2022 0.0700 0.0717 0.0680 0.0717 170,069 -0.00(-4.53%)
Apr 05, 2022 0.0724 0.0829 0.0710 0.0751 202,300 +0.00(+0.27%)
Apr 04, 2022 0.0731 0.0769 0.0702 0.0749 127,580 -0.00(-0.13%)
Apr 01, 2022 0.0690 0.0753 0.0690 0.0750 319,680 -0.00(-3.10%)
Mar 31, 2022 0.0772 0.0800 0.0723 0.0774 329,573 +0.00(+0.00%)
Mar 30, 2022 0.0732 0.0815 0.0700 0.0774 191,192 +0.01(+8.25%)
Mar 29, 2022 0.0725 0.0725 0.0715 0.0715 29,094 +0.00(+0.00%)
Mar 28, 2022 0.0770 0.0771 0.0700 0.0715 150,538 -0.00(-3.51%)
Mar 25, 2022 0.0711 0.0745 0.0711 0.0741 31,463 -0.00(-3.64%)
Mar 24, 2022 0.0723 0.0769 0.0712 0.0769 46,600 +0.00(+4.63%)
Mar 23, 2022 0.0740 0.0770 0.0700 0.0735 125,209 -0.00(-4.92%)
Mar 22, 2022 0.0811 0.0811 0.0773 0.0773 18,694 -0.01(-7.20%)
Mar 21, 2022 0.0870 0.0890 0.0768 0.0833 104,772 +0.00(+3.35%)
Mar 18, 2022 0.0760 0.0806 0.0760 0.0806 106,950 +0.01(+11.94%)
Mar 17, 2022 0.0780 0.0797 0.0720 0.0720 138,416 -0.00(-5.76%)
Mar 16, 2022 0.0727 0.0781 0.0714 0.0764 49,000 -0.00(-1.67%)
Mar 15, 2022 0.0730 0.0782 0.0721 0.0777 104,300 +0.00(+3.88%)
Mar 14, 2022 0.0690 0.0799 0.0690 0.0748 100,150 -0.00(-6.15%)
Mar 11, 2022 0.0789 0.0839 0.0761 0.0797 262,046 +0.00(+4.59%)
Mar 10, 2022 0.0750 0.0790 0.0700 0.0762 211,182 -0.00(-5.93%)
Mar 09, 2022 0.0920 0.0920 0.0800 0.0810 559,779 -0.01(-6.47%)
Mar 08, 2022 0.0741 0.0868 0.0735 0.0866 1,027,259 +0.01(+15.47%)
Mar 07, 2022 0.0615 0.0792 0.0550 0.0750 2,569,314 +0.02(+39.66%)
Mar 04, 2022 0.0526 0.0537 0.0526 0.0537 23,000 -0.00(-1.83%)
Mar 03, 2022 0.0529 0.0547 0.0503 0.0547 7,900 -0.00(-3.19%)
Mar 02, 2022 0.0617 0.0617 0.0537 0.0565 15,666 +0.00(+0.89%)
Mar 01, 2022 0.0550 0.0560 0.0528 0.0560 28,990 -0.00(-0.88%)
Feb 24, 2022 0.0565 0 +0.00(+6.00%)
Feb 23, 2022 0.0551 0.0551 0.0512 0.0533 60,000 +0.00(+5.54%)
Feb 22, 2022 0.0565 0.0565 0.0470 0.0505 323,090 -0.01(-10.62%)
Feb 18, 2022 0.0565 0 +0.00(+1.80%)
Feb 17, 2022 0.0555 0.0555 0.0550 0.0555 45,000 -0.00(-5.13%)
Feb 14, 2022 0.0585 0 -0.00(-3.15%)
Feb 11, 2022 0.0604 0.0604 0.0604 0.0604 1,262 +0.00(+7.47%)
Feb 09, 2022 0.0562 0 +0.00(+2.18%)
Feb 08, 2022 0.0522 0.0550 0.0516 0.0550 127,000 +0.00(+3.97%)
Feb 07, 2022 0.0571 0.0571 0.0529 0.0529 56,495 -0.00(-5.37%)
Feb 04, 2022 0.0544 0.0559 0.0536 0.0559 140,000 +0.00(+0.54%)
Feb 03, 2022 0.0556 0.0556 0.0556 11,510 +0.00(+2.58%)
Feb 02, 2022 0.0542 0.0542 0.0542 0.0542 9,990 -0.00(-3.73%)
Feb 01, 2022 0.0565 0.0565 0.0540 0.0563 245,559 -0.00(-1.23%)
Jan 31, 2022 0.0570 0.0570 0.0570 0.0570 89,000 +0.00(+0.00%)
Jan 28, 2022 0.0575 0.0575 0.0548 0.0570 60,929 -0.00(-4.36%)
Jan 26, 2022 0.0596 0 +0.00(+2.41%)
Jan 25, 2022 0.0594 0.0599 0.0572 0.0582 39,530 +0.00(+2.11%)
Jan 24, 2022 0.0621 0.0621 0.0569 0.0570 103,090 -0.01(-10.94%)
Jan 21, 2022 0.0640 0.0640 0.0640 0.0640 500 -0.00(-3.03%)
Jan 20, 2022 0.0616 0.0660 0.0616 0.0660 20,000 +0.00(+3.13%)
Jan 19, 2022 0.0673 0.0680 0.0616 0.0640 90,494 +0.00(+3.39%)
Jan 18, 2022 0.0638 0.0639 0.0619 0.0619 26,690 -0.01(-8.02%)
Jan 14, 2022 0.0673 0 +0.00(+1.05%)
Jan 13, 2022 0.0682 0.0682 0.0662 0.0666 31,584 -0.00(-2.06%)
Jan 12, 2022 0.0680 0.0680 0.0620 0.0680 182,106 +0.01(+7.94%)
Jan 11, 2022 0.0470 0.0680 0.0470 0.0630 682,652 +0.00(+6.42%)
Jan 10, 2022 0.0561 0.0592 0.0545 0.0592 97,000 -0.00(-1.00%)
Jan 07, 2022 0.0590 0.0598 0.0590 0.0598 70,000 -0.00(-1.32%)
Jan 06, 2022 0.0569 0.0606 0.0569 0.0606 393,000 +0.00(+2.71%)
Jan 05, 2022 0.0590 0.0590 0.0590 0.0590 32,500 +0.00(+0.00%)
Jan 04, 2022 0.0590 0.0590 0.0590 0.0590 32,000 +0.01(+11.74%)
Dec 31, 2021 0.0528 0.0528 0.0528 0 -0.00(-1.31%)
Dec 29, 2021 0.0535 0.0535 0.0535 0 +0.00(+5.94%)
Dec 27, 2021 0.0505 0.0505 0.0505 0 -0.01(-15.41%)
Dec 23, 2021 0.0597 0.0597 0.0597 0.0597 20,000 +0.01(+9.34%)
Dec 21, 2021 0.0546 0.0546 0.0546 0 -0.00(-0.73%)
Dec 20, 2021 0.0550 0.0552 0.0495 0.0550 99,500 -0.00(-4.51%)
Dec 17, 2021 0.0584 0.0584 0.0563 0.0576 45,975 +0.00(+1.23%)
Dec 16, 2021 0.0569 0.0569 0.0569 0.0569 500 -0.00(-2.23%)
Dec 15, 2021 0.0582 0.0582 0.0582 0.0582 949 -0.00(-6.28%)
Dec 13, 2021 0.0621 0.0621 0.0621 0 -0.00(-0.80%)
Dec 10, 2021 0.0600 0.0626 0.0600 0.0626 56,000 -0.01(-17.63%)
Dec 09, 2021 0.0760 0.0760 0.0760 0.0760 500 +0.01(+18.56%)
Dec 08, 2021 0.0660 0.0686 0.0600 0.0641 87,250 +0.01(+9.01%)
Dec 07, 2021 0.0552 0.0588 0.0533 0.0588 579,990 +0.01(+15.98%)
Dec 06, 2021 0.0507 0.0507 0.0487 0.0507 35,300 -0.00(-7.48%)
Dec 03, 2021 0.0509 0.0548 0.0501 0.0548 18,500 -0.00(-0.36%)
Dec 01, 2021 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Nov 30, 2021 0.0560 0.0560 0.0534 0.0560 76,000 -0.00(-0.88%)
Nov 29, 2021 0.0555 0.0569 0.0555 0.0565 61,750 -0.00(-2.59%)
Nov 26, 2021 0.0580 0.0580 0.0577 0.0580 67,000 -0.00(-1.86%)
Nov 24, 2021 0.0592 0.0593 0.0591 0.0591 59,012 -0.00(-6.34%)
Nov 22, 2021 0.0631 0.0631 0.0631 0 -0.00(-0.16%)
Nov 18, 2021 0.0632 0.0632 0.0632 0 -0.00(-0.63%)
Nov 17, 2021 0.0636 0.0636 0.0636 0.0636 4,000 +0.00(+0.95%)
Nov 16, 2021 0.0638 0.0638 0.0630 0.0630 15,000 -0.00(-6.67%)
Nov 15, 2021 0.0675 0.0675 0.0675 0.0675 20,000 +0.00(+0.00%)
Nov 12, 2021 0.0675 0.0675 0.0675 0.0675 20,000 +0.00(+0.00%)
Nov 11, 2021 0.0597 0.0675 0.0597 0.0675 48,706 +0.01(+12.13%)
Nov 09, 2021 0.0602 0.0649 0.0602 0.0602 35,720 -0.00(-6.23%)
Nov 08, 2021 0.0642 0.0642 0.0642 0.0642 25,000 -0.00(-1.68%)
Nov 05, 2021 0.0642 0.0653 0.0642 0.0653 72,041 +0.00(+1.56%)
Nov 04, 2021 0.0680 0.0690 0.0641 0.0643 169,997 -0.01(-7.35%)
Nov 03, 2021 0.0694 0.0694 0.0694 0.0694 2,300 -0.00(-0.86%)
Nov 02, 2021 0.0686 0.0700 0.0686 0.0700 12,135 -0.00(-3.85%)
Nov 01, 2021 0.0711 0.0728 0.0711 0.0728 9,482 +0.00(+3.85%)
Oct 29, 2021 0.0667 0.0728 0.0667 0.0701 28,811 +0.00(+2.19%)
Oct 27, 2021 0.0686 0.0686 0.0686 0 +0.00(+5.86%)
Oct 26, 2021 0.0754 0.0648 59,740 +0.00(+2.86%)
Oct 22, 2021 0.0630 0.0630 0.0630 0 -0.00(-2.93%)
Oct 21, 2021 0.0649 0.0649 0.0649 0.0649 5,000 +0.00(+4.68%)
Oct 20, 2021 0.0620 0.0620 0.0620 0.0620 32,105 +0.00(+2.14%)
Oct 19, 2021 0.0607 0.0607 0.0607 0.0607 10,000 +0.00(+0.00%)
Oct 18, 2021 0.0567 0.0607 0.0567 0.0607 33,730 +0.00(+1.17%)
Oct 15, 2021 0.0650 0.0650 0.0566 0.0600 32,940 +0.00(+6.01%)
Oct 14, 2021 0.0528 0.0590 0.0525 0.0566 108,580 +0.00(+8.22%)
Oct 13, 2021 0.0563 0.0588 0.0523 0.0523 38,890 -0.01(-10.90%)
Oct 12, 2021 0.0601 0.0601 0.0562 0.0587 57,818 -0.00(-7.27%)
Oct 11, 2021 0.0605 0.0633 0.0557 0.0633 31,900 +0.00(+2.93%)
Oct 06, 2021 0.0615 0.0615 0.0615 0 -0.00(-2.54%)
Oct 05, 2021 0.0662 0.0662 0.0631 0.0631 32,000 -0.00(-6.66%)
Oct 04, 2021 0.0676 0.0676 0.0676 0.0676 20,015 -0.00(-3.43%)
Oct 01, 2021 0.0671 0.0700 0.0671 0.0700 60,100 +0.00(+4.32%)
Sep 30, 2021 0.0521 0.0671 0.0521 0.0671 190,740 +0.02(+38.35%)
Sep 29, 2021 0.0509 0.0509 0.0471 0.0485 144,316 -0.01(-12.14%)
Sep 28, 2021 0.0552 0.0552 0.0513 0.0552 33,250 +0.00(+4.35%)
Sep 27, 2021 0.0554 0.0554 0.0529 0.0529 40,000 +0.00(+4.13%)
Sep 21, 2021 0.0508 0.0508 0.0508 20 -0.00(-4.33%)
Sep 20, 2021 0.0527 0.0546 0.0507 0.0531 39,772 -0.00(-3.10%)
Sep 17, 2021 0.0548 0.0548 0.0548 0.0548 20,000 +0.00(+4.18%)
Sep 16, 2021 0.0531 0.0590 0.0526 0.0526 29,980 -0.00(-5.57%)
Sep 15, 2021 0.0544 0.0557 0.0544 0.0557 21,952 +0.00(+2.39%)
Sep 14, 2021 0.0590 0.0592 0.0544 0.0544 72,170 -0.00(-4.39%)
Sep 13, 2021 0.0563 0.0569 0.0553 0.0569 13,000 -0.00(-4.21%)
Sep 10, 2021 0.0516 0.0595 0.0516 0.0594 141,653 +0.00(+2.59%)
Sep 09, 2021 0.0614 0.0617 0.0553 0.0579 8,019 +0.00(+1.40%)
Sep 08, 2021 0.0571 0.0571 0.0571 0.0571 1,000 -0.00(-6.24%)
Sep 03, 2021 0.0609 0.0609 0.0609 0 -0.00(-0.16%)
Sep 02, 2021 0.0610 0.0610 0.0610 0.0610 30,000 +0.00(+2.35%)
Sep 01, 2021 0.0615 0.0615 0.0596 0.0596 50,017 -0.00(-5.40%)
Aug 31, 2021 0.0640 0.0640 0.0630 0.0630 43,990 -0.00(-6.53%)
Aug 30, 2021 0.0635 0.0674 0.0635 0.0674 23,100 -0.00(-0.88%)
Aug 27, 2021 0.0680 0.0680 0.0680 0.0680 20,001 +0.00(+1.49%)
Aug 24, 2021 0.0670 0.0670 0.0670 0 +0.00(+3.72%)
Aug 23, 2021 0.0655 0.0655 0.0631 0.0646 20,002 -0.01(-7.71%)
Aug 19, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2021 0.0753 0.0753 0.0750 0.0750 46,000 -0.00(-1.70%)
Aug 17, 2021 0.0763 0.0763 0.0763 0.0763 5,024 -0.00(-0.13%)
Aug 16, 2021 0.0836 0.0836 0.0761 0.0764 29,015 -0.00(-4.38%)
Aug 13, 2021 0.0796 0.0799 0.0796 0.0799 8,927 +0.00(+0.38%)
Aug 10, 2021 0.0796 0.0796 0.0796 0 +0.00(+0.00%)
Aug 09, 2021 0.0778 0.0835 0.0778 0.0796 273,319 +0.01(+10.56%)
Aug 05, 2021 0.0720 0.0720 0.0720 0 -0.00(-5.01%)
Aug 03, 2021 0.0758 0.0758 0.0758 0 -0.00(-0.66%)
Aug 02, 2021 0.0685 0.0763 0.0640 0.0763 51,500 -0.00(-2.30%)
Jul 30, 2021 0.0781 0.0781 0.0781 0.0781 500 -0.00(-2.74%)
Jul 29, 2021 0.0803 0.0803 0.0803 0.0803 15,000 +0.00(+1.01%)
Jul 28, 2021 0.0794 0.0795 0.0792 0.0795 13,202 +0.00(+2.98%)
Jul 26, 2021 0.0772 0.0772 0.0772 0 -0.00(-2.77%)
Jul 23, 2021 0.0780 0.0794 0.0780 0.0794 10,505 -0.00(-0.25%)
Jul 22, 2021 0.0796 0.0796 0.0796 0.0796 9,990 -0.00(-4.10%)
Jul 21, 2021 0.0830 0.0830 0.0797 0.0830 32,600 +0.00(+3.49%)
Jul 20, 2021 0.0802 0.0802 0.0802 0.0802 9,000 -0.01(-8.86%)
Jul 19, 2021 0.0761 0.0880 0.0761 0.0880 304,740 +0.01(+8.51%)
Jul 16, 2021 0.0813 0.0813 0.0804 0.0811 4,500 -0.00(-0.25%)
Jul 15, 2021 0.0837 0.0837 0.0813 0.0813 42,490 -0.00(-3.33%)
Jul 14, 2021 0.0863 0.0863 0.0841 0.0841 14,002 +0.00(+0.12%)
Jul 13, 2021 0.0840 0.0840 0.0840 0.0840 11,000 -0.00(-4.55%)
Jul 12, 2021 0.0880 0.0882 0.0802 0.0880 77,516 +0.01(+11.82%)
Jul 09, 2021 0.0795 0.0809 0.0787 0.0787 11,674 -0.00(-0.63%)
Jul 08, 2021 0.0797 0.0840 0.0792 0.0792 88,400 -0.00(-5.71%)
Jul 07, 2021 0.0840 0.0840 0.0840 0.0840 20,012 +0.00(+4.61%)
Jul 06, 2021 0.0874 0.0874 0.0800 0.0803 141,475 -0.00(-0.86%)
Jul 02, 2021 0.0808 0.0815 0.0785 0.0810 103,886 -0.01(-7.53%)
Jul 01, 2021 0.0819 0.0877 0.0819 0.0876 55,014 +0.01(+9.23%)
Jun 30, 2021 0.0799 0.0808 0.0799 0.0802 3,591 +0.00(+1.65%)
Jun 29, 2021 0.0808 0.0808 0.0786 0.0789 25,560 -0.00(-0.25%)
Jun 28, 2021 0.0791 0.0791 0.0775 0.0791 13,076 +0.00(+2.06%)
Jun 25, 2021 0.0748 0.0775 0.0748 0.0775 18,500 -0.00(-3.25%)
Jun 24, 2021 0.0814 0.0819 0.0801 0.0801 43,149 +0.00(+0.50%)
Jun 23, 2021 0.0800 0.0854 0.0781 0.0797 68,012 +0.00(+3.64%)
Jun 22, 2021 0.0809 0.0809 0.0769 0.0769 45,490 -0.00(-4.83%)
Jun 21, 2021 0.0847 0.0847 0.0790 0.0808 30,275 -0.00(-4.27%)
Jun 18, 2021 0.0872 0.0899 0.0827 0.0844 93,598 +0.00(+2.93%)
Jun 17, 2021 0.0890 0.0890 0.0805 0.0820 64,000 -0.00(-4.65%)
Jun 16, 2021 0.0863 0.0863 0.0860 0.0860 17,500 +0.00(+0.00%)
Jun 15, 2021 0.0862 0.0901 0.0860 0.0860 307,743 -0.01(-8.32%)
Jun 14, 2021 0.1010 0.1010 0.0902 0.0938 19,812 +0.00(+3.76%)
Jun 11, 2021 0.0905 0.0905 0.0904 0.0904 10,591 +0.00(+0.44%)
Jun 10, 2021 0.0940 0.0940 0.0828 0.0900 835,821 -0.00(-5.16%)
Jun 09, 2021 0.0953 0.0972 0.0949 0.0949 37,300 -0.00(-4.24%)
Jun 08, 2021 0.1097 0.1097 0.0991 0.0991 119,525 -0.00(-3.97%)
Jun 07, 2021 0.1036 0.1037 0.1000 0.1032 209,491 +0.00(+0.00%)
Jun 04, 2021 0.1034 0.1034 0.1003 0.1032 64,345 -0.00(-0.10%)
Jun 03, 2021 0.1074 0.1074 0.1025 0.1033 112,990 -0.00(-1.15%)
Jun 02, 2021 0.1014 0.1045 0.1014 0.1045 19,990 +0.00(+0.87%)
Jun 01, 2021 0.1015 0.1036 0.1000 0.1036 57,490 +0.00(+2.98%)
May 28, 2021 0.1005 0.1006 0.1005 0.1006 5,100 -0.01(-6.59%)
May 27, 2021 0.1034 0.1077 0.0994 0.1077 21,296 +0.01(+7.70%)
May 26, 2021 0.1000 0.1000 0.0981 0.1000 73,632 +0.00(+0.70%)
May 25, 2021 0.0976 0.0993 0.0955 0.0993 106,200 +0.02(+19.64%)
May 24, 2021 0.1148 0.1148 0.0830 0.0830 18,500 -0.02(-18.47%)
May 21, 2021 0.0991 0.1020 0.0991 0.1018 32,500 +0.00(+2.31%)
May 20, 2021 0.1000 0.1034 0.0994 0.0995 48,480 -0.00(-0.60%)
May 19, 2021 0.0992 0.1032 0.0991 0.1001 57,000 -0.00(-3.19%)
May 17, 2021 0.1034 0.1034 0.1034 0 +0.01(+9.42%)
May 14, 2021 0.1035 0.1035 0.0945 0.0945 20,000 -0.01(-11.43%)
May 13, 2021 0.1030 0.1069 0.1000 0.1067 69,928 -0.00(-0.28%)
May 12, 2021 0.1067 0.1070 0.1026 0.1070 14,990 +0.00(+0.00%)
May 11, 2021 0.1077 0.1077 0.1011 0.1070 135,859 -0.00(-0.56%)
May 10, 2021 0.1074 0.1114 0.1073 0.1076 10,947 +0.00(+4.57%)
May 07, 2021 0.1027 0.1029 0.0977 0.1029 14,070 +0.01(+8.89%)
May 06, 2021 0.1002 0.1038 0.0933 0.0945 72,690 -0.01(-5.50%)
May 05, 2021 0.1170 0.1170 0.1000 0.1000 40,315 -0.01(-6.28%)
May 04, 2021 0.1116 0.1116 0.1047 0.1067 32,826 +0.00(+0.66%)
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.