Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.470	2.520	2.470	2.500	2.500	420,800
2024-05-27	2.460	2.470	2.450	2.460	2.460	26,600
2024-05-24	2.560	2.560	2.500	2.500	2.500	67,500
2024-05-23	2.510	2.550	2.510	2.540	2.540	22,200
2024-05-22	2.550	2.560	2.500	2.520	2.520	21,600
2024-05-21	2.580	2.590	2.550	2.590	2.590	3,200
2024-05-17	2.640	2.640	2.560	2.560	2.560	3,500
2024-05-16	2.500	2.600	2.500	2.600	2.600	11,800
2024-05-15	2.530	2.570	2.510	2.510	2.510	13,600
2024-05-14	2.610	2.650	2.490	2.520	2.520	110,700
2024-05-13	2.620	2.620	2.620	2.620	2.620	0
2024-05-10	2.650	2.680	2.620	2.620	2.620	14,400
2024-05-09	2.680	2.690	2.650	2.650	2.650	13,200
2024-05-08	2.650	2.690	2.640	2.680	2.680	3,500
2024-05-07	2.680	2.680	2.620	2.650	2.650	5,800
2024-05-06	2.710	2.710	2.680	2.680	2.680	7,700
2024-05-03	2.620	2.620	2.540	2.540	2.540	45,200
2024-05-02	2.570	2.625	2.540	2.590	2.590	33,700
2024-05-01	2.640	2.640	2.520	2.560	2.560	10,100
2024-04-30	2.710	2.710	2.600	2.620	2.620	31,600
2024-04-29	2.710	2.720	2.670	2.680	2.680	611,600
2024-04-26	2.640	2.720	2.640	2.710	2.710	13,400
2024-04-25	2.680	2.690	2.680	2.680	2.680	3,100
2024-04-24	2.720	2.720	2.680	2.680	2.680	13,900
2024-04-23	2.710	2.760	2.690	2.760	2.760	107,300
2024-04-22	2.700	2.700	2.660	2.680	2.680	23,600
2024-04-19	2.750	2.770	2.680	2.680	2.680	12,200
2024-04-18	2.720	2.770	2.690	2.720	2.720	10,800
2024-04-17	2.710	2.760	2.690	2.760	2.760	16,800
2024-04-16	2.800	2.800	2.610	2.710	2.710	34,600
2024-04-15	2.820	2.890	2.790	2.810	2.810	13,200
2024-04-12	2.860	2.920	2.820	2.850	2.850	19,300
2024-04-11	2.870	2.925	2.800	2.880	2.880	106,200
2024-04-10	2.670	2.850	2.670	2.850	2.850	33,100
2024-04-09	2.750	2.750	2.680	2.680	2.680	37,000
2024-04-08	2.690	2.710	2.690	2.700	2.700	154,400
2024-04-05	2.610	2.720	2.610	2.690	2.690	41,300
2024-04-04	2.700	2.700	2.650	2.690	2.690	7,900
2024-04-03	2.620	2.700	2.620	2.700	2.700	30,100
2024-04-02	2.580	2.700	2.580	2.650	2.650	488,200
2024-04-01	2.630	2.630	2.550	2.550	2.550	13,600
2024-03-28	2.570	2.620	2.560	2.600	2.600	47,200
2024-03-27	2.540	2.540	2.530	2.540	2.540	105,600
2024-03-26	2.560	2.570	2.530	2.540	2.540	69,000
2024-03-25	2.570	2.610	2.540	2.560	2.560	14,200
2024-03-22	2.550	2.600	2.550	2.570	2.570	39,800
2024-03-21	2.520	2.580	2.520	2.560	2.560	10,500
2024-03-20	2.530	2.530	2.530	2.530	2.530	400
2024-03-19	2.630	2.660	2.550	2.570	2.570	14,700
2024-03-18	2.560	2.650	2.520	2.600	2.600	33,200
2024-03-15	2.490	2.610	2.490	2.560	2.560	27,400
2024-03-14	2.380	2.405	2.360	2.360	2.360	55,600
2024-03-13	2.360	2.400	2.360	2.380	2.380	10,500
2024-03-12	2.340	2.350	2.300	2.350	2.350	400
2024-03-11	2.290	2.380	2.290	2.360	2.360	7,500
2024-03-08	2.330	2.370	2.330	2.360	2.360	3,900
2024-03-07	2.370	2.370	2.360	2.360	2.360	3,100
2024-03-06	2.370	2.370	2.350	2.350	2.350	5,300
2024-03-05	2.260	2.300	2.260	2.300	2.300	13,500
2024-03-04	2.230	2.260	2.190	2.260	2.260	7,600

← NewerPage 11 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.