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 (%)
Jul 31, 2023 0.0261 0 +0.00(+8.75%)
Jul 28, 2023 0.0242 0.0242 0.0235 0.0240 17,225 -0.00(-4.00%)
Jul 27, 2023 0.0250 0.0250 0.0220 0.0250 201,590 +0.00(+0.00%)
Jul 26, 2023 0.0250 0.0250 0.0245 0.0250 106,300 -0.00(-8.76%)
Jul 25, 2023 0.0260 0.0274 0.0240 0.0274 227,701 +0.00(+1.48%)
Jul 24, 2023 0.0260 0.0270 0.0255 0.0270 105,300 +0.00(+1.89%)
Jul 21, 2023 0.0270 0.0280 0.0265 0.0265 1,210 -0.00(-1.12%)
Jul 20, 2023 0.0268 0.0268 0.0268 0.0268 43,365 +0.00(+1.52%)
Jul 19, 2023 0.0273 0.0279 0.0264 0.0264 5,409 +0.00(+0.38%)
Jul 18, 2023 0.0294 0.0294 0.0256 0.0263 152,483 +0.00(+3.14%)
Jul 17, 2023 0.0277 0.0294 0.0253 0.0255 107,887 -0.00(-1.54%)
Jul 14, 2023 0.0280 0.0280 0.0259 0.0259 50,475 -0.00(-4.07%)
Jul 13, 2023 0.0275 0.0308 0.0260 0.0270 259,000 -0.00(-12.34%)
Jul 12, 2023 0.0304 0.0308 0.0304 0.0308 15,000 +0.00(+14.07%)
Jul 11, 2023 0.0269 0.0270 0.0258 0.0270 187,050 -0.00(-3.57%)
Jul 10, 2023 0.0280 0.0280 0.0263 0.0280 84,054 +0.00(+4.87%)
Jul 07, 2023 0.0275 0.0275 0.0262 0.0267 101,000 +0.00(+3.89%)
Jul 06, 2023 0.0290 0.0300 0.0257 0.0257 269,152 -0.00(-9.51%)
Jul 05, 2023 0.0284 0.0284 0.0284 0.0284 83,009 +0.00(+3.27%)
Jul 03, 2023 0.0290 0.0300 0.0275 0.0275 24,500 +0.00(+6.18%)
Jun 30, 2023 0.0310 0.0310 0.0259 0.0259 105,000 -0.00(-3.72%)
Jun 29, 2023 0.0264 0.0269 0.0263 0.0269 54,000 -0.00(-12.94%)
Jun 23, 2023 0.0309 0 +0.00(+12.36%)
Jun 22, 2023 0.0275 0.0275 0.0275 0.0275 10,001 +0.00(+4.56%)
Jun 21, 2023 0.0264 0.0264 0.0263 0.0263 100,000 +0.00(+1.94%)
Jun 15, 2023 0.0258 0 -0.00(-8.19%)
May 08, 2023 0.0312 0.0312 0.0280 0.0281 54,000 -0.00(-7.26%)
May 05, 2023 0.0303 0.0303 0.0303 0.0303 20,000 +0.00(+9.78%)
May 04, 2023 0.0278 0.0281 0.0275 0.0276 195,400 +0.00(+2.22%)
May 03, 2023 0.0267 0.0285 0.0267 0.0270 60,995 -0.00(-2.17%)
May 02, 2023 0.0301 0.0310 0.0269 0.0276 61,000 -0.00(-8.31%)
May 01, 2023 0.0279 0.0307 0.0279 0.0301 182,000 +0.00(+3.79%)
Apr 28, 2023 0.0275 0.0290 0.0268 0.0290 137,500 -0.00(-3.33%)
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+7.91%)
Apr 26, 2023 0.0278 0.0278 0.0278 0.0278 10,000 -0.00(-10.61%)
Apr 24, 2023 0.0311 0 +0.00(+3.67%)
Apr 21, 2023 0.0310 0.0310 0.0300 0.0300 152,632 -0.00(-0.33%)
Apr 20, 2023 0.0334 0.0336 0.0288 0.0301 571,000 -0.00(-11.47%)
Apr 19, 2023 0.0350 0.0400 0.0340 0.0340 20,100 -0.00(-8.11%)
Apr 18, 2023 0.0382 0.0382 0.0370 0.0370 105,000 -0.00(-5.13%)
Apr 17, 2023 0.0323 0.0400 0.0323 0.0390 64,350 +0.00(+12.07%)
Apr 14, 2023 0.0405 0.0405 0.0348 0.0348 36,000 -0.00(-4.40%)
Apr 13, 2023 0.0360 0.0364 0.0360 0.0364 15,000 -0.00(-6.67%)
Apr 12, 2023 0.0350 0.0390 0.0350 0.0390 15,000 -0.00(-2.50%)
Apr 11, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+3.90%)
Apr 10, 2023 0.0400 0.0400 0.0385 0.0385 35,000 +0.00(+11.59%)
Apr 05, 2023 0.0345 0 +0.00(+1.47%)
Apr 04, 2023 0.0380 0.0390 0.0340 0.0340 159,800 -0.00(-3.68%)
Apr 03, 2023 0.0385 0.0385 0.0353 0.0353 13,500 -0.00(-5.36%)
Mar 31, 2023 0.0340 0.0390 0.0316 0.0373 75,000 +0.00(+6.27%)
Mar 30, 2023 0.0351 0.0351 0.0351 0.0351 20,000 -0.00(-3.04%)
Mar 29, 2023 0.0356 0.0362 0.0356 0.0362 23,000 -0.00(-2.16%)
Mar 28, 2023 0.0370 0.0370 0.0370 0.0370 16,918 -0.01(-11.90%)
Mar 27, 2023 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
Mar 24, 2023 0.0400 0.0420 0.0360 0.0420 97,754 +0.00(+5.00%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+9.89%)
Mar 22, 2023 0.0420 0.0420 0.0364 0.0364 31,000 -0.00(-1.62%)
Mar 21, 2023 0.0370 0.0370 0.0370 0.0370 3,892 +0.00(+0.00%)
Mar 20, 2023 0.0437 0.0437 0.0370 0.0370 60,064 -0.00(-2.89%)
Mar 17, 2023 0.0410 0.0410 0.0375 0.0381 205,950 +0.00(+4.38%)
Mar 15, 2023 0.0365 0 -0.00(-2.14%)
Mar 14, 2023 0.0380 0.0410 0.0373 0.0373 34,000 -0.00(-1.84%)
Mar 13, 2023 0.0410 0.0420 0.0380 0.0380 92,050 +0.00(+1.06%)
Mar 10, 2023 0.0376 0.0376 0.0376 0.0376 11,000 -0.00(-6.00%)
Mar 09, 2023 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-9.09%)
Mar 08, 2023 0.0450 0.0450 0.0440 0.0440 30,000 -0.00(-0.23%)
Mar 06, 2023 0.0441 0 -0.01(-18.33%)
Mar 03, 2023 0.0510 0.0540 0.0497 0.0540 9,900 +0.01(+11.34%)
Mar 02, 2023 0.0555 0.0555 0.0450 0.0485 77,500 -0.00(-8.49%)
Feb 28, 2023 0.0530 0 +0.00(+0.19%)
Feb 23, 2023 0.0529 0 -0.01(-10.34%)
Feb 22, 2023 0.0604 0.0604 0.0590 0.0590 6,000 +0.01(+21.15%)
Feb 21, 2023 0.0566 0.0566 0.0487 0.0487 155,000 -0.01(-13.96%)
Feb 17, 2023 0.0566 0.0566 0.0566 0.0566 250 -0.00(-1.91%)
Feb 16, 2023 0.0577 0.0577 0.0577 0.0577 101 +0.01(+12.70%)
Feb 10, 2023 0.0512 0 -0.00(-3.40%)
Feb 09, 2023 0.0529 0.0530 0.0521 0.0530 59,300 +0.00(+0.00%)
Feb 08, 2023 0.0529 0.0530 0.0520 0.0530 75,000 +0.00(+0.00%)
Feb 07, 2023 0.0521 0.0530 0.0521 0.0530 4,800 +0.00(+1.73%)
Feb 06, 2023 0.0530 0.0530 0.0521 0.0521 41,333 -0.00(-5.27%)
Feb 03, 2023 0.0550 0.0550 0.0512 0.0550 47,000 +0.00(+7.42%)
Feb 02, 2023 0.0550 0.0550 0.0512 0.0512 30,627 -0.00(-2.66%)
Feb 01, 2023 0.0514 0.0550 0.0512 0.0526 58,000 +0.00(+2.94%)
Jan 31, 2023 0.0570 0.0597 0.0480 0.0511 130,000 -0.00(-5.89%)
Jan 30, 2023 0.0549 0.0600 0.0543 0.0543 103,500 -0.00(-1.09%)
Jan 27, 2023 0.0549 0.0549 0.0549 0.0549 9,000 +0.00(+1.10%)
Jan 26, 2023 0.0543 0.0543 0.0543 0.0543 6,000 +0.00(+0.00%)
Jan 25, 2023 0.0620 0.0620 0.0543 0.0543 101,000 -0.00(-5.07%)
Jan 24, 2023 0.0580 0.0580 0.0517 0.0572 3,596 -0.01(-10.62%)
Jan 23, 2023 0.0636 0.0700 0.0636 0.0640 20,050 +0.00(+3.23%)
Jan 20, 2023 0.0535 0.0620 0.0535 0.0620 30,693 -0.00(-0.80%)
Jan 19, 2023 0.0687 0.0687 0.0570 0.0625 61,548 +0.00(+4.17%)
Jan 18, 2023 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+6.19%)
Jan 17, 2023 0.0540 0.0586 0.0510 0.0565 489,003 +0.01(+10.14%)
Jan 13, 2023 0.0530 0.0559 0.0513 0.0513 83,636 -0.00(-3.21%)
Jan 12, 2023 0.0520 0.0530 0.0480 0.0530 92,000 -0.00(-1.85%)
Jan 11, 2023 0.0512 0.0560 0.0510 0.0540 191,693 +0.00(+3.65%)
Jan 10, 2023 0.0521 0.0521 0.0499 0.0521 58,000 +0.00(+1.56%)
Jan 09, 2023 0.0560 0.0560 0.0513 0.0513 127,005 -0.00(-1.54%)
Jan 06, 2023 0.0521 0.0521 0.0506 0.0521 27,000 -0.01(-9.23%)
Jan 05, 2023 0.0510 0.0574 0.0500 0.0574 122,000 +0.00(+7.69%)
Jan 03, 2023 0.0533 0 +0.01(+12.45%)
Dec 30, 2022 0.0597 0.0597 0.0474 0.0474 57,500 -0.01(-12.22%)
Dec 29, 2022 0.0525 0.0540 0.0525 0.0540 15,000 +0.00(+3.85%)
Dec 28, 2022 0.0520 0.0524 0.0485 0.0520 106,000 +0.00(+0.00%)
Dec 27, 2022 0.0480 0.0542 0.0480 0.0520 72,000 -0.00(-5.80%)
Dec 23, 2022 0.0522 0.0597 0.0507 0.0552 212,598 +0.00(+9.52%)
Dec 22, 2022 0.0504 0.0504 0.0504 0.0504 20,000 -0.00(-2.14%)
Dec 21, 2022 0.0500 0.0515 0.0479 0.0515 141,511 +0.00(+0.39%)
Dec 19, 2022 0.0513 0 +0.00(+4.69%)
Dec 15, 2022 0.0490 0 -0.00(-6.31%)
Dec 14, 2022 0.0523 0.0523 0.0523 0.0523 100,000 +0.00(+4.60%)
Dec 13, 2022 0.0530 0.0531 0.0500 0.0500 50,990 -0.00(-8.26%)
Dec 12, 2022 0.0545 0.0545 0.0545 0.0545 470 -0.00(-0.55%)
Dec 09, 2022 0.0470 0.0548 0.0470 0.0548 10,998 +0.00(+4.18%)
Dec 08, 2022 0.0526 0.0526 0.0505 0.0526 162,510 +0.00(+0.19%)
Dec 07, 2022 0.0560 0.0560 0.0525 0.0525 5,499 +0.00(+1.94%)
Dec 05, 2022 0.0515 0 -0.00(-1.90%)
Dec 02, 2022 0.0515 0.0531 0.0500 0.0525 105,000 +0.00(+0.38%)
Dec 01, 2022 0.0523 0.0544 0.0523 0.0523 51,000 -0.00(-3.15%)
Nov 30, 2022 0.0540 0.0540 0.0525 0.0540 73,650 +0.00(+0.00%)
Nov 29, 2022 0.0523 0.0598 0.0523 0.0540 172,200 -0.00(-1.10%)
Nov 28, 2022 0.0546 0.0546 0.0546 0.0546 500 +0.00(+4.00%)
Nov 25, 2022 0.0525 0.0525 0.0525 0.0525 35,000 +0.00(+1.94%)
Nov 23, 2022 0.0566 0.0566 0.0515 0.0515 120,500 -0.00(-5.33%)
Nov 21, 2022 0.0544 0 +0.00(+0.74%)
Nov 18, 2022 0.0540 0.0540 0.0540 0.0540 2,000 -0.00(-5.92%)
Nov 17, 2022 0.0574 0.0574 0.0574 0.0574 1,099 +0.00(+0.00%)
Nov 16, 2022 0.0560 0.0574 0.0530 0.0574 42,509 -0.00(-0.17%)
Nov 15, 2022 0.0512 0.0575 0.0512 0.0575 29,100 +0.01(+9.52%)
Nov 14, 2022 0.0543 0.0551 0.0525 0.0525 104,990 -0.00(-7.24%)
Nov 11, 2022 0.0583 0.0583 0.0565 0.0566 79,000 -0.00(-4.23%)
Nov 10, 2022 0.0570 0.0591 0.0543 0.0591 151,490 +0.00(+7.26%)
Nov 09, 2022 0.0551 0.0551 0.0551 0.0551 15,000 +0.00(+2.23%)
Nov 08, 2022 0.0539 0.0539 0.0539 0.0539 1,500 -0.00(-4.26%)
Nov 07, 2022 0.0534 0.0563 0.0510 0.0563 50,691 +0.00(+0.00%)
Nov 04, 2022 0.0520 0.0563 0.0520 0.0563 33,185 +0.00(+0.90%)
Nov 03, 2022 0.0501 0.0558 0.0490 0.0558 27,981 +0.01(+11.38%)
Nov 02, 2022 0.0542 0.0542 0.0501 0.0501 6,683 -0.01(-10.85%)
Nov 01, 2022 0.0562 0.0562 0.0562 0.0562 500 -0.00(-5.07%)
Oct 31, 2022 0.0592 0.0592 0.0592 0.0592 50,000 +0.01(+18.40%)
Oct 28, 2022 0.0519 0.0537 0.0500 0.0500 74,233 +0.00(+2.04%)
Oct 27, 2022 0.0510 0.0511 0.0490 0.0490 30,800 +0.00(+2.73%)
Oct 26, 2022 0.0560 0.0560 0.0477 0.0477 140,491 -0.01(-14.97%)
Oct 25, 2022 0.0586 0.0586 0.0561 0.0561 35,600 -0.00(-4.43%)
Oct 24, 2022 0.0577 0.0600 0.0569 0.0587 190,200 -0.00(-3.14%)
Oct 21, 2022 0.0597 0.0615 0.0531 0.0606 124,980 +0.00(+0.83%)
Oct 20, 2022 0.0590 0.0601 0.0560 0.0601 63,023 +0.00(+2.21%)
Oct 19, 2022 0.0627 0.0627 0.0574 0.0588 68,928 +0.00(+6.91%)
Oct 18, 2022 0.0581 0.0581 0.0550 0.0550 15,000 +0.00(+4.36%)
Oct 14, 2022 0.0527 0 +0.00(+0.00%)
Oct 13, 2022 0.0550 0.0565 0.0522 0.0527 63,590 -0.01(-11.13%)
Oct 12, 2022 0.0626 0.0627 0.0593 0.0593 103,000 +0.00(+6.46%)
Oct 11, 2022 0.0590 0.0600 0.0557 0.0557 47,590 -0.00(-0.36%)
Oct 10, 2022 0.0540 0.0569 0.0464 0.0559 134,290 +0.00(+3.14%)
Oct 07, 2022 0.0574 0.0575 0.0542 0.0542 39,500 -0.00(-5.90%)
Oct 06, 2022 0.0594 0.0595 0.0553 0.0576 117,500 -0.00(-2.37%)
Oct 05, 2022 0.0564 0.0590 0.0550 0.0590 34,000 +0.01(+15.46%)
Oct 04, 2022 0.0480 0.0602 0.0480 0.0511 33,500 +0.00(+2.20%)
Oct 03, 2022 0.0506 0.0506 0.0450 0.0500 23,150 +0.00(+4.17%)
Sep 30, 2022 0.0550 0.0550 0.0460 0.0480 29,098 -0.00(-5.70%)
Sep 29, 2022 0.0556 0.0556 0.0477 0.0509 57,778 -0.01(-9.43%)
Sep 28, 2022 0.0509 0.0562 0.0500 0.0562 23,922 +0.01(+12.40%)
Sep 27, 2022 0.0553 0.0553 0.0488 0.0500 20,075 -0.01(-10.71%)
Sep 26, 2022 0.0560 0.0560 0.0560 0.0560 22,857 +0.01(+10.45%)
Sep 23, 2022 0.0580 0.0612 0.0507 0.0507 74,900 -0.01(-15.50%)
Sep 22, 2022 0.0640 0.0640 0.0600 0.0600 34,800 +0.00(+1.18%)
Sep 21, 2022 0.0645 0.0704 0.0593 0.0593 131,199 -0.00(-1.17%)
Sep 20, 2022 0.0700 0.0701 0.0600 0.0600 86,527 -0.00(-1.64%)
Sep 19, 2022 0.0663 0.0802 0.0601 0.0610 387,565 -0.00(-4.69%)
Sep 16, 2022 0.0673 0.0724 0.0615 0.0640 162,041 -0.01(-11.85%)
Sep 15, 2022 0.0898 0.0898 0.0680 0.0726 397,682 +0.00(+6.76%)
Sep 14, 2022 0.0430 0.0740 0.0401 0.0680 1,844,330 +0.03(+81.33%)
Sep 13, 2022 0.0387 0.0387 0.0375 0.0375 152,100 -0.00(-3.10%)
Sep 12, 2022 0.0380 0.0387 0.0379 0.0387 39,700 -0.00(-1.78%)
Sep 09, 2022 0.0365 0.0394 0.0360 0.0394 68,900 +0.00(+1.03%)
Sep 08, 2022 0.0387 0.0390 0.0367 0.0390 104,000 -0.00(-7.80%)
Sep 07, 2022 0.0423 0.0423 0.0423 0.0423 10,000 -0.00(-0.47%)
Sep 06, 2022 0.0425 0.0425 0.0425 0.0425 14,800 +0.00(+1.92%)
Sep 02, 2022 0.0379 0.0417 0.0325 0.0417 192,380 +0.00(+10.03%)
Sep 01, 2022 0.0364 0.0379 0.0328 0.0379 440,500 +0.00(+0.00%)
Aug 31, 2022 0.0367 0.0385 0.0367 0.0379 77,000 -0.00(-2.07%)
Aug 30, 2022 0.0385 0.0388 0.0365 0.0387 74,500 -0.00(-3.25%)
Aug 29, 2022 0.0400 0.0400 0.0400 0.0400 20,050 +0.00(+1.01%)
Aug 26, 2022 0.0438 0.0439 0.0378 0.0396 239,400 -0.00(-8.97%)
Aug 25, 2022 0.0445 0.0445 0.0435 0.0435 50,000 -0.00(-3.12%)
Aug 24, 2022 0.0445 0.0449 0.0411 0.0449 69,000 +0.00(+6.15%)
Aug 22, 2022 0.0423 0 -0.00(-2.76%)
Aug 18, 2022 0.0435 20 -0.00(-7.45%)
Aug 16, 2022 0.0470 0 +0.00(+0.00%)
Aug 12, 2022 0.0470 0 -0.00(-4.08%)
Aug 11, 2022 0.0510 0.0554 0.0482 0.0490 208,467 -0.00(-3.73%)
Aug 10, 2022 0.0478 0.0509 0.0469 0.0509 202,250 +0.00(+7.16%)
Aug 09, 2022 0.0475 0.0475 0.0469 0.0475 50,000 -0.00(-3.26%)
Aug 08, 2022 0.0490 0.0516 0.0463 0.0491 127,260 -0.00(-6.12%)
Aug 05, 2022 0.0506 0.0537 0.0506 0.0523 30,500 +0.00(+6.09%)
Aug 04, 2022 0.0500 0.0513 0.0461 0.0493 140,550 -0.00(-3.33%)
Aug 03, 2022 0.0510 0.0510 0.0510 0.0510 27,450 +0.00(+1.80%)
Aug 02, 2022 0.0476 0.0525 0.0450 0.0501 292,500 +0.00(+4.37%)
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.