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

Canadian Critical Minerals Inc (OP: RIINF )

0.0365 -0.0004 (-1.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 7, 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 (%)
May 31, 2022 0.0785 0.0840 0.0738 0.0784 118,769 -0.00(-0.13%)
May 27, 2022 0.0758 0.0785 0.0730 0.0785 179,200 +0.00(+3.84%)
May 26, 2022 0.0833 0.0833 0.0725 0.0756 208,390 -0.01(-9.13%)
May 25, 2022 0.0814 0.0860 0.0814 0.0832 21,500 -0.00(-2.00%)
May 24, 2022 0.0800 0.0849 0.0796 0.0849 142,729 -0.00(-0.12%)
May 23, 2022 0.0900 0.0900 0.0712 0.0850 516,400 +0.00(+4.29%)
May 20, 2022 0.0820 0.0833 0.0772 0.0815 268,895 -0.00(-0.61%)
May 19, 2022 0.0827 0.0837 0.0807 0.0820 46,700 +0.00(+1.23%)
May 18, 2022 0.0800 0.0850 0.0781 0.0810 301,911 +0.00(+2.14%)
May 17, 2022 0.0850 0.0850 0.0729 0.0793 362,200 +0.00(+0.38%)
May 16, 2022 0.0540 0.0857 0.0540 0.0790 876,672 +0.03(+46.30%)
May 13, 2022 0.0540 0.0568 0.0500 0.0540 42,480 +0.00(+8.00%)
May 12, 2022 0.0545 0.0552 0.0500 0.0500 101,414 -0.00(-7.06%)
May 11, 2022 0.0590 0.0590 0.0538 0.0538 70,448 -0.00(-7.24%)
May 10, 2022 0.0586 0.0610 0.0500 0.0580 179,361 +0.00(+0.00%)
May 09, 2022 0.0625 0.0625 0.0580 0.0580 141,541 -0.00(-1.53%)
May 06, 2022 0.0595 0.0595 0.0589 0.0589 18,000 -0.01(-9.10%)
May 05, 2022 0.0611 0.0668 0.0605 0.0648 121,290 -0.00(-1.67%)
May 04, 2022 0.0670 0.0671 0.0651 0.0659 33,300 +0.00(+3.62%)
May 03, 2022 0.0585 0.0636 0.0572 0.0636 104,100 +0.00(+7.80%)
May 02, 2022 0.0600 0.0606 0.0570 0.0590 276,699 -0.01(-11.68%)
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%)
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.