Quebec Rare Earth Elements Corp. (CSE:QREE)
0.1100
+0.0200 (22.22%)
Oct 9, 2025, 4:00 PM EDT
CSE:QREE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 8, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 2,000 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 48,300 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 20,002 |
Jun 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 4,500 |
Jun 24, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 6.25% | 163,035 |
Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 7,000 |
Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 10,006 |
Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 6,000 |
Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 254,000 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,450 |
Jun 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 10.00% | 78,000 |
Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 3,676 |