Harena Rare Earths Plc (CRMNF)
OTCMKTS · Delayed Price · Currency is USD
0.0430
-0.0068 (-13.65%)
At close: Sep 25, 2026
CRMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.65% | 10,000 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.81% | 25,050 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 30,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.11% | 16,000 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 28.43% | 33,639 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 19,900 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.76% | 25,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.53% | 14,010 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.41% | 47,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.92% | 176,241 |
| Sep 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.80% | 121,400 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.70% | 225,400 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 105,600 |
| Sep 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 57,237 |
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -41.50% | 65,400 |
| Aug 31, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 59.56% | 31,400 |
| Aug 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.70% | 600 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 21.76% | 700 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.75% | 61,041 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.94% | 20,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.18% | 108,018 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.75% | 193,600 |
| Aug 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.90% | 139,605 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.98% | 44,620 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.59% | 240,010 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.43% | 59,189 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.83% | 33,500 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.58% | 204,700 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.67% | 188,550 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 309,720 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.54% | 200,115 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.31% | 400 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.73% | 3,242 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.97% | 16,003 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.14% | 400 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 55,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.93% | 133,700 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.72% | 14,500 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.74% | 5,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 28,600 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.24% | 1,965 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | 1,965 |
| Jul 2, 2026 | 0.00 | 0.20 | 0.00 | 0.00 | 0.00 | 100.00% | 1,000 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.75% | 292 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 10,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.05 | 0.05 | 0.05 | - | 25,146 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 35,000 |
| May 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.52% | 15,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -52.20% | 1,000 |