China Rare Earth Holdings Limited (CREQF)
OTCMKTS · Delayed Price · Currency is USD
0.1910
-0.0398 (-17.24%)
At close: Jul 16, 2025
China Rare Earth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.19 | 0.27 | 0.18 | 0.19 | 0.19 | -17.24% | 196,686 |
| Jul 15, 2025 | 0.40 | 0.53 | 0.18 | 0.23 | 0.23 | 9.90% | 75,942 |
| Jul 14, 2025 | 0.29 | 0.32 | 0.21 | 0.21 | 0.21 | -34.38% | 90,160 |
| Jul 11, 2025 | 0.14 | 0.40 | 0.14 | 0.32 | 0.32 | 128.57% | 287,918 |
| Jul 10, 2025 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | 10.67% | 155,771 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.09 | 0.13 | 0.13 | 9.05% | 198,000 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 77,606 |
| Jul 7, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -11.45% | 19,175 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.65% | 400 |
| Jun 27, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 2.15% | 1,100 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 37.26% | 1,013 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.16% | 512,000 |
| Jun 16, 2025 | 0.11 | 0.14 | 0.09 | 0.11 | 0.11 | 23.20% | 1,066,000 |
| Jun 13, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -22.11% | 37,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.08 | 0.11 | 0.11 | -11.63% | 1,240,133 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | 69.74% | 228,595 |
| Jun 10, 2025 | 0.09 | 0.11 | 0.08 | 0.08 | 0.08 | -18.37% | 47,030 |
| Jun 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 59.97% | 150,911 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 500 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.60% | 100 |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 23.37% | 1,067 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.02% | 5,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.53% | 2,000 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 42.57% | 1,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -31.39% | 1,500 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 25.81% | 11,918 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.22% | 50,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 38.31% | 5,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -38.15% | 100,000 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 100,200 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 30,000 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.73% | 3,892 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.00% | 5,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.27% | 10,000 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | 2,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.24% | 10,000 |
| Feb 7, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | -21.87% | 37,700 |
| Jan 30, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 92.31% | 10,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.87% | 5,435 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -33.61% | 13,000 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.73% | 800 |