Quebec Rare Earth Elements Corp. (CSE:QREE)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Jun 26, 2025, 4:00 PM EDT
CSE:QREE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 4,500 |
| Jun 24, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | - | 6.25% | 163,035 |
| Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 7,000 |
| Jun 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15.38% | 10,006 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30.00% | 6,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 254,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,450 |
| Jun 6, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 10.00% | 78,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 3,676 |
| Jun 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 24,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 116,919 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 116,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,507 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 175,904 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 116,400 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 36,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 14,002 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,306 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 69,000 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 3,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 5,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 31,750 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -16.67% | 110,400 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 50,000 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 54,500 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 3,306 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,000 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 211,500 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 2,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 2,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 2,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 1,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 80,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 2,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | - | - | 60,495 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | 10.00% | 94,000 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 7,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 78,142 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.33% | 123,100 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 19,257 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -33.33% | 35,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | - | 15,257 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | 20.00% | 96,435 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 20,000 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50.00% | 74,000 |