Quebec Rare Earth Elements Corp. (CSE:QREE)
 0.1800
 +0.0100 (5.88%)
  Oct 31, 2025, 11:40 AM EDT
CSE:QREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 7,759 | 
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 62,353 | 
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 2,125 | 
| Oct 27, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 46,945 | 
| Oct 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 2,100 | 
| Oct 23, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 10,025 | 
| Oct 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 13.33% | 30,645 | 
| Oct 21, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -21.05% | 114,327 | 
| Oct 20, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 148,336 | 
| Oct 17, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 10.00% | 130,658 | 
| Oct 16, 2025 | 0.20 | 0.21 | 0.16 | 0.20 | 0.20 | - | 28,013 | 
| Oct 15, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -9.09% | 150,415 | 
| Oct 14, 2025 | 0.25 | 0.29 | 0.20 | 0.22 | 0.22 | 10.00% | 519,787 | 
| Oct 10, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 81.82% | 529,290 | 
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 3,937 | 
| Oct 7, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | - | 35,146 | 
| Oct 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -18.18% | 44,040 | 
| Oct 2, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 3,700 | 
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 69.23% | 1,000 | 
| Sep 25, 2025 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -45.83% | 7,967 | 
| Sep 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,828 | 
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 3,200 | 
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,570 | 
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 2,015 | 
| Sep 17, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 68,860 | 
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,482 | 
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,400 | 
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 40,000 | 
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 48,001 | 
| Sep 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 4,000 | 
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 4,000 | 
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 73,000 | 
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,150 | 
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 | 
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 13,000 | 
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,000 | 
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,000 | 
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -23.81% | 12,909 | 
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 | 
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 3,007 | 
| Jul 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.00% | 28,500 | 
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 17.65% | 15,192 | 
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 10,887 | 
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 | 
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,758 | 
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 19,500 | 
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 18,130 | 
| Jul 11, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -37.50% | 16,730 | 
| Jul 10, 2025 | 0.10 | 0.16 | 0.09 | 0.16 | 0.16 | 100.00% | 89,900 | 
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,820 |