Rubellite Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.400	2.410	2.350	2.350	2.350	25,500
2024-08-21	2.460	2.470	2.370	2.400	2.400	18,600
2024-08-20	2.580	2.590	2.460	2.460	2.460	41,100
2024-08-19	2.610	2.710	2.560	2.590	2.590	9,200
2024-08-16	2.620	2.660	2.610	2.640	2.640	11,500
2024-08-15	2.690	2.750	2.650	2.650	2.650	224,900
2024-08-14	2.590	2.860	2.590	2.690	2.690	402,300
2024-08-13	2.600	2.600	2.400	2.590	2.590	34,900
2024-08-12	2.430	2.600	2.430	2.580	2.580	14,200
2024-08-09	2.420	2.500	2.410	2.410	2.410	42,200
2024-08-08	2.470	2.650	2.390	2.390	2.390	72,600
2024-08-07	2.310	2.420	2.270	2.400	2.400	139,500
2024-08-06	2.110	2.330	2.100	2.280	2.280	134,200
2024-08-02	2.200	2.310	2.000	2.070	2.070	52,800
2024-08-01	2.240	2.300	2.130	2.170	2.170	14,100
2024-07-31	2.180	2.300	2.180	2.220	2.220	16,600
2024-07-30	2.200	2.200	2.180	2.200	2.200	25,800
2024-07-29	2.210	2.250	2.210	2.250	2.250	3,600
2024-07-26	2.220	2.220	2.200	2.200	2.200	8,400
2024-07-25	2.230	2.250	2.230	2.230	2.230	28,500
2024-07-24	2.270	2.290	2.240	2.240	2.240	11,400
2024-07-23	2.290	2.290	2.270	2.280	2.280	1,300
2024-07-22	2.290	2.290	2.280	2.280	2.280	1,900
2024-07-19	2.290	2.290	2.280	2.280	2.280	200
2024-07-18	2.280	2.300	2.280	2.300	2.300	500
2024-07-17	2.290	2.310	2.270	2.270	2.270	3,600
2024-07-16	2.280	2.280	2.280	2.280	2.280	400
2024-07-15	2.300	2.300	2.290	2.290	2.290	3,500
2024-07-12	2.330	2.330	2.270	2.300	2.300	6,700
2024-07-11	2.280	2.350	2.280	2.340	2.340	4,632
2024-07-10	2.270	2.310	2.260	2.290	2.290	8,600
2024-07-09	2.320	2.320	2.280	2.280	2.280	5,400
2024-07-08	2.310	2.330	2.300	2.320	2.320	2,200
2024-07-05	2.350	2.360	2.320	2.320	2.320	12,300
2024-07-04	2.360	2.360	2.360	2.360	2.360	0
2024-07-03	2.360	2.390	2.360	2.360	2.360	14,200
2024-07-02	2.370	2.390	2.355	2.355	2.355	4,700
2024-06-28	2.320	2.350	2.260	2.320	2.320	23,700
2024-06-27	2.300	2.400	2.300	2.370	2.370	84,300
2024-06-26	2.250	2.290	2.250	2.290	2.290	900
2024-06-25	2.270	2.290	2.200	2.200	2.200	49,800
2024-06-24	2.240	2.300	2.240	2.290	2.290	29,700
2024-06-21	2.250	2.280	2.200	2.220	2.220	21,100
2024-06-20	2.230	2.280	2.230	2.260	2.260	104,100
2024-06-19	2.230	2.250	2.200	2.210	2.210	31,800
2024-06-18	2.190	2.240	2.190	2.190	2.190	387,200
2024-06-17	2.150	2.260	2.080	2.200	2.200	71,300
2024-06-14	2.170	2.240	2.170	2.240	2.240	6,600
2024-06-13	2.300	2.300	2.150	2.180	2.180	9,300
2024-06-12	2.390	2.390	2.300	2.300	2.300	2,300
2024-06-11	2.310	2.350	2.310	2.350	2.350	1,600
2024-06-10	2.290	2.310	2.280	2.280	2.280	7,900
2024-06-07	2.340	2.410	2.270	2.270	2.270	8,000
2024-06-06	2.320	2.350	2.280	2.280	2.280	29,800
2024-06-05	2.250	2.360	2.210	2.270	2.270	37,100
2024-06-04	2.300	2.300	2.230	2.230	2.230	34,400
2024-06-03	2.370	2.430	2.280	2.290	2.290	81,400
2024-05-31	2.470	2.470	2.400	2.400	2.400	17,200
2024-05-30	2.500	2.520	2.400	2.450	2.450	36,400
2024-05-29	2.410	2.630	2.410	2.460	2.460	8,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.