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

Canadian Critical Minerals Inc (OP: RIINF )

0.0421 -0.0019 (-4.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 30, 2024 0.0450 0.0462 0.0401 0.0462 86,000 +0.00(+2.67%)
Apr 29, 2024 0.0450 0.0463 0.0450 0.0450 228,150 +0.00(+0.00%)
Apr 26, 2024 0.0438 0.0450 0.0438 0.0450 56,000 +0.00(+4.41%)
Apr 25, 2024 0.0430 0.0441 0.0430 0.0431 75,000 -0.00(-6.30%)
Apr 23, 2024 0.0460 0 -0.00(-2.13%)
Apr 22, 2024 0.0400 0.0470 0.0400 0.0470 577,500 +0.00(+3.30%)
Apr 19, 2024 0.0455 0.0465 0.0426 0.0455 118,500 +0.00(+1.11%)
Apr 18, 2024 0.0469 0.0470 0.0450 0.0450 27,000 +0.00(+0.00%)
Apr 17, 2024 0.0450 0.0465 0.0450 0.0450 100,924 +0.00(+4.17%)
Apr 16, 2024 0.0435 0.0446 0.0427 0.0432 128,290 -0.00(-1.82%)
Apr 15, 2024 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Apr 12, 2024 0.0427 0.0440 0.0394 0.0440 135,900 +0.01(+14.88%)
Apr 11, 2024 0.0400 0.0400 0.0383 0.0383 109,000 -0.00(-6.59%)
Apr 10, 2024 0.0398 0.0410 0.0395 0.0410 73,000 +0.00(+3.27%)
Apr 09, 2024 0.0402 0.0408 0.0370 0.0397 217,035 -0.00(-0.75%)
Apr 08, 2024 0.0367 0.0400 0.0363 0.0400 291,750 +0.00(+8.40%)
Apr 05, 2024 0.0347 0.0369 0.0347 0.0369 78,605 +0.00(+11.82%)
Apr 04, 2024 0.0343 0.0375 0.0325 0.0330 546,500 -0.00(-2.94%)
Apr 03, 2024 0.0332 0.0360 0.0325 0.0340 208,150 +0.00(+0.00%)
Apr 02, 2024 0.0379 0.0379 0.0340 0.0340 54,700 +0.00(+0.00%)
Apr 01, 2024 0.0300 0.0340 0.0290 0.0340 541,500 +0.00(+0.89%)
Mar 28, 2024 0.0319 0.0337 0.0300 0.0337 418,005 +0.00(+16.61%)
Mar 27, 2024 0.0290 0.0296 0.0266 0.0289 204,900 -0.00(-4.62%)
Mar 26, 2024 0.0260 0.0303 0.0259 0.0303 96,500 +0.00(+12.22%)
Mar 25, 2024 0.0275 0.0280 0.0255 0.0270 230,250 +0.00(+9.31%)
Mar 22, 2024 0.0260 0.0320 0.0247 0.0247 52,625 -0.00(-8.18%)
Mar 21, 2024 0.0248 0.0269 0.0248 0.0269 89,500 +0.00(+0.75%)
Mar 20, 2024 0.0245 0.0267 0.0245 0.0267 187,890 +0.00(+5.53%)
Mar 19, 2024 0.0256 0.0256 0.0253 0.0253 5,625 -0.00(-2.69%)
Mar 18, 2024 0.0257 0.0260 0.0240 0.0260 5,476 +0.00(+0.39%)
Mar 15, 2024 0.0265 0.0266 0.0259 0.0259 138,000 -0.00(-7.50%)
Mar 14, 2024 0.0275 0.0280 0.0275 0.0280 71,666 -0.00(-0.71%)
Mar 13, 2024 0.0265 0.0310 0.0265 0.0282 92,199 +0.00(+4.44%)
Mar 08, 2024 0.0270 0 +0.00(+0.00%)
Mar 07, 2024 0.0270 0.0270 0.0270 0.0270 25,000 +0.01(+25.58%)
Mar 04, 2024 0.0215 0 -0.01(-21.53%)
Mar 01, 2024 0.0295 0.0295 0.0270 0.0274 114,651 -0.00(-0.72%)
Feb 29, 2024 0.0248 0.0279 0.0248 0.0276 200,000 +0.00(+2.60%)
Feb 28, 2024 0.0257 0.0300 0.0257 0.0269 18,374 +0.00(+6.75%)
Feb 27, 2024 0.0275 0.0288 0.0252 0.0252 110,310 +0.00(+0.80%)
Feb 26, 2024 0.0247 0.0306 0.0231 0.0250 110,000 +0.00(+15.74%)
Feb 23, 2024 0.0250 0.0300 0.0213 0.0216 178,300 -0.01(-20.30%)
Feb 22, 2024 0.0271 0.0271 0.0271 0.0271 7,000 +0.00(+9.27%)
Feb 21, 2024 0.0259 0.0259 0.0248 0.0248 3,900 -0.00(-8.82%)
Feb 20, 2024 0.0276 0.0276 0.0272 0.0272 8,000 -0.00(-1.09%)
Feb 16, 2024 0.0275 0.0275 0.0275 0.0275 3,000 +0.00(+1.85%)
Feb 15, 2024 0.0269 0.0270 0.0269 0.0270 75,100 +0.00(+5.06%)
Feb 14, 2024 0.0257 0.0257 0.0257 0.0257 500 +0.00(+3.63%)
Feb 13, 2024 0.0248 0.0248 0.0248 0.0248 65,000 -0.00(-1.98%)
Feb 09, 2024 0.0253 0 -0.00(-13.95%)
Feb 08, 2024 0.0280 0.0294 0.0280 0.0294 1,500 +0.00(+18.55%)
Feb 06, 2024 0.0248 0 -0.00(-13.59%)
Feb 05, 2024 0.0279 0.0287 0.0278 0.0287 19,000 -0.00(-4.33%)
Feb 02, 2024 0.0307 0.0307 0.0230 0.0300 166,663 +0.00(+0.00%)
Feb 01, 2024 0.0255 0.0300 0.0245 0.0300 167,000 +0.01(+32.74%)
Jan 25, 2024 0.0226 0 -0.00(-2.16%)
Jan 24, 2024 0.0233 0.0237 0.0231 0.0231 35,000 +0.00(+0.00%)
Jan 23, 2024 0.0231 0.0231 0.0231 0.0231 20,000 -0.00(-1.70%)
Jan 22, 2024 0.0220 0.0255 0.0220 0.0235 214,593 +0.00(+1.73%)
Jan 19, 2024 0.0233 0.0233 0.0231 0.0231 120,080 -0.00(-5.71%)
Jan 18, 2024 0.0258 0.0258 0.0234 0.0245 151,000 -0.00(-3.92%)
Jan 17, 2024 0.0255 0.0265 0.0255 0.0255 24,000 +0.00(+0.00%)
Jan 16, 2024 0.0262 0.0268 0.0255 0.0255 204,636 -0.00(-4.14%)
Jan 12, 2024 0.0266 0.0266 0.0266 0.0266 40,000 -0.00(-5.00%)
Jan 11, 2024 0.0280 0.0280 0.0280 0.0280 85,000 -0.00(-10.54%)
Jan 09, 2024 0.0313 0 -0.00(-6.29%)
Jan 05, 2024 0.0334 0 +0.00(+11.33%)
Jan 04, 2024 0.0321 0.0323 0.0295 0.0300 172,500 +0.00(+1.01%)
Jan 03, 2024 0.0302 0.0310 0.0297 0.0297 14,000 -0.00(-1.66%)
Dec 29, 2023 0.0302 39,000 +0.00(+1.00%)
Dec 28, 2023 0.0293 0.0299 0.0293 0.0299 100,000 -0.00(-1.32%)
Dec 27, 2023 0.0279 0.0303 0.0265 0.0303 126,301 +0.01(+21.20%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+16.82%)
Dec 20, 2023 0.0255 0.0255 0.0214 0.0214 75,000 -0.00(-11.20%)
Dec 15, 2023 0.0241 0 -0.00(-9.40%)
Dec 14, 2023 0.0243 0.0266 0.0229 0.0266 19,920 +0.00(+16.16%)
Dec 12, 2023 0.0229 0 +0.00(+13.37%)
Dec 11, 2023 0.0228 0.0228 0.0200 0.0202 309,600 -0.00(-8.60%)
Dec 08, 2023 0.0250 0.0278 0.0210 0.0221 49,200 -0.00(-1.34%)
Dec 07, 2023 0.0205 0.0224 0.0205 0.0224 500 -0.00(-1.32%)
Dec 06, 2023 0.0227 0.0227 0.0227 0.0227 4,500 +0.00(+1.79%)
Dec 05, 2023 0.0230 0.0230 0.0223 0.0223 28,999 -0.00(-0.45%)
Dec 01, 2023 0.0224 0 +0.00(+5.66%)
Nov 30, 2023 0.0212 0.0217 0.0212 0.0212 5,200 -0.00(-15.87%)
Nov 28, 2023 0.0252 0 +0.00(+0.00%)
Nov 27, 2023 0.0252 0.0252 0.0220 0.0252 33,000 +0.00(+18.87%)
Nov 21, 2023 0.0212 0 +0.00(+0.00%)
Nov 20, 2023 0.0212 0.0212 0.0212 0.0212 8,000 +0.00(+1.44%)
Nov 17, 2023 0.0209 0.0209 0.0200 0.0209 43,000 +0.00(+4.50%)
Nov 16, 2023 0.0200 0.0200 0.0170 0.0200 36,700 +0.00(+8.11%)
Nov 14, 2023 0.0185 90 -0.00(-12.74%)
Nov 13, 2023 0.0212 0.0212 0.0212 0.0212 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0212 2,500 +0.00(+0.95%)
Nov 02, 2023 0.0210 0.0210 0.0195 0.0210 67,501 +0.00(+0.00%)
Oct 31, 2023 0.0210 0 +0.00(+19.32%)
Oct 30, 2023 0.0200 0.0200 0.0176 0.0176 1,270 -0.00(-12.00%)
Oct 27, 2023 0.0220 0.0227 0.0200 0.0200 195,400 -0.00(-14.53%)
Oct 26, 2023 0.0234 0.0234 0.0234 0.0234 200 +0.00(+1.74%)
Oct 24, 2023 0.0230 10 -0.00(-7.26%)
Oct 23, 2023 0.0248 0.0248 0.0248 0.0248 5,000 +0.00(+11.71%)
Oct 17, 2023 0.0222 0 +0.00(+0.91%)
Oct 16, 2023 0.0220 0.0220 0.0220 0.0220 12,500 +0.00(+0.46%)
Oct 13, 2023 0.0221 0.0221 0.0213 0.0219 32,700 -0.00(-0.45%)
Oct 12, 2023 0.0220 0.0220 0.0220 0.0220 85,000 -0.00(-12.70%)
Oct 11, 2023 0.0252 0.0252 0.0252 0.0252 128 -0.00(-2.33%)
Oct 10, 2023 0.0213 0.0278 0.0213 0.0258 53,147 -0.00(-0.77%)
Oct 09, 2023 0.0214 0.0260 0.0214 0.0260 5,100 +0.00(+9.70%)
Oct 06, 2023 0.0237 0.0237 0.0237 0.0237 3,000 -0.00(-8.85%)
Oct 05, 2023 0.0261 0.0261 0.0221 0.0260 491,000 -0.00(-0.38%)
Oct 04, 2023 0.0261 0.0261 0.0237 0.0261 16,000 +0.00(+0.38%)
Oct 03, 2023 0.0205 0.0260 0.0205 0.0260 10,700 +0.00(+18.18%)
Oct 02, 2023 0.0190 0.0236 0.0190 0.0220 472,000 +0.00(+16.40%)
Sep 29, 2023 0.0189 0.0189 0.0189 0.0189 100 -0.00(-10.00%)
Sep 28, 2023 0.0210 0.0210 0.0190 0.0210 261,400 +0.00(+23.53%)
Sep 27, 2023 0.0150 0.0170 0.0130 0.0170 286,250 +0.00(+8.28%)
Sep 26, 2023 0.0271 0.0271 0.0157 0.0157 68,699 -0.01(-29.91%)
Sep 25, 2023 0.0224 0.0224 0.0224 0.0224 119,833 -0.00(-1.32%)
Sep 22, 2023 0.0224 0.0227 0.0224 0.0227 366,300 -0.00(-8.10%)
Sep 21, 2023 0.0247 0.0247 0.0247 0.0247 5,000 -0.00(-8.86%)
Sep 20, 2023 0.0271 0.0271 0.0271 0.0271 13,300 +0.00(+22.07%)
Sep 19, 2023 0.0222 0.0222 0.0222 0.0222 31,278 -0.00(-0.45%)
Sep 18, 2023 0.0223 0.0223 0.0223 0.0223 75,167 +0.00(+0.45%)
Sep 14, 2023 0.0222 0 -0.00(-14.62%)
Sep 13, 2023 0.0250 0.0263 0.0250 0.0260 34,990 +0.00(+7.88%)
Sep 11, 2023 0.0241 0 -0.00(-11.40%)
Sep 08, 2023 0.0225 0.0272 0.0222 0.0272 65,500 +0.00(+19.30%)
Sep 07, 2023 0.0228 0.0228 0.0228 0.0228 500 -0.00(-6.56%)
Sep 06, 2023 0.0245 0.0245 0.0211 0.0244 912,788 +0.00(+6.09%)
Sep 05, 2023 0.0252 0.0252 0.0230 0.0230 100,730 -0.00(-12.21%)
Sep 01, 2023 0.0252 0.0262 0.0252 0.0262 15,500 +0.00(+0.38%)
Aug 30, 2023 0.0261 0 +0.00(+3.16%)
Aug 28, 2023 0.0253 0 +0.00(+0.40%)
Aug 24, 2023 0.0252 0 -0.00(-5.26%)
Aug 23, 2023 0.0270 0.0270 0.0252 0.0266 226,300 -0.00(-1.85%)
Aug 22, 2023 0.0265 0.0271 0.0265 0.0271 900 -0.00(-0.37%)
Aug 18, 2023 0.0272 0 -0.00(-1.81%)
Aug 17, 2023 0.0296 0.0296 0.0277 0.0277 21,000 +0.00(+0.00%)
Aug 16, 2023 0.0277 0.0277 0.0277 0.0277 20,000 +0.00(+7.78%)
Aug 15, 2023 0.0295 0.0295 0.0256 0.0257 57,000 +0.00(+0.00%)
Aug 14, 2023 0.0257 0.0257 0.0257 0.0257 10,000 +0.00(+0.00%)
Aug 11, 2023 0.0254 0.0257 0.0254 0.0257 70,010 +0.00(+1.98%)
Aug 09, 2023 0.0252 0 -0.00(-1.18%)
Aug 08, 2023 0.0254 0.0255 0.0254 0.0255 400 +0.00(+0.39%)
Aug 07, 2023 0.0254 0.0254 0.0254 0.0254 100 -0.00(-1.17%)
Aug 03, 2023 0.0257 0 +0.00(+18.43%)
Aug 02, 2023 0.0217 0.0241 0.0217 0.0217 2,400 -0.00(-16.86%)
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%)
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.