Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.240	2.370	2.240	2.300	2.300	11,000
2024-02-29	2.300	2.300	2.290	2.300	2.300	6,100
2024-02-28	2.250	2.300	2.250	2.290	2.290	9,400
2024-02-27	2.230	2.230	2.230	2.230	2.230	0
2024-02-26	2.200	2.250	2.200	2.230	2.230	5,100
2024-02-23	2.220	2.250	2.210	2.230	2.230	2,900
2024-02-22	2.230	2.250	2.200	2.200	2.200	9,400
2024-02-21	2.240	2.270	2.230	2.270	2.270	7,000
2024-02-20	2.250	2.250	2.240	2.240	2.240	7,800
2024-02-16	2.250	2.250	2.250	2.250	2.250	2,100
2024-02-15	2.180	2.270	2.180	2.250	2.250	24,700
2024-02-14	2.230	2.240	2.230	2.230	2.230	8,300
2024-02-13	2.240	2.240	2.230	2.230	2.230	3,300
2024-02-12	2.250	2.250	2.240	2.240	2.240	10,000
2024-02-09	2.320	2.320	2.220	2.250	2.250	20,200
2024-02-08	2.290	2.320	2.290	2.300	2.300	7,800
2024-02-07	2.290	2.290	2.290	2.290	2.290	100
2024-02-06	2.290	2.320	2.290	2.310	2.310	10,000
2024-02-05	2.250	2.250	2.250	2.250	2.250	0
2024-02-02	2.320	2.320	2.250	2.250	2.250	3,800
2024-02-01	2.350	2.350	2.300	2.300	2.300	3,800
2024-01-31	2.320	2.320	2.320	2.320	2.320	400
2024-01-30	2.210	2.320	2.210	2.320	2.320	8,000
2024-01-29	2.300	2.330	2.280	2.310	2.310	3,400
2024-01-26	2.190	2.300	2.180	2.300	2.300	24,000
2024-01-25	2.300	2.300	2.220	2.290	2.290	29,000
2024-01-24	2.250	2.280	2.220	2.220	2.220	3,200
2024-01-23	2.140	2.160	2.120	2.120	2.120	29,600
2024-01-22	2.100	2.310	2.060	2.110	2.110	33,400
2024-01-19	2.180	2.180	2.100	2.100	2.100	9,500
2024-01-18	2.060	2.190	2.060	2.140	2.140	58,900
2024-01-17	2.070	2.150	2.060	2.140	2.140	32,700
2024-01-16	2.040	2.040	2.040	2.040	2.040	2,700
2024-01-15	2.010	2.040	2.010	2.040	2.040	400
2024-01-12	1.990	2.060	1.990	2.010	2.010	33,000
2024-01-11	1.990	2.040	1.990	2.000	2.000	11,800
2024-01-10	2.010	2.060	1.970	2.060	2.060	22,500
2024-01-09	1.980	2.050	1.980	2.040	2.040	6,600
2024-01-08	2.020	2.030	1.990	1.990	1.990	16,700
2024-01-05	2.050	2.080	2.030	2.070	2.070	6,400
2024-01-04	2.100	2.100	2.050	2.090	2.090	2,300
2024-01-03	2.080	2.080	2.080	2.080	2.080	0
2024-01-02	2.020	2.100	2.010	2.080	2.080	18,800
2023-12-29	2.010	2.010	1.990	2.010	2.010	4,100
2023-12-28	2.000	2.020	2.000	2.010	2.010	23,000
2023-12-27	2.020	2.020	1.980	1.990	1.990	6,100
2023-12-22	2.030	2.030	2.000	2.000	2.000	4,400
2023-12-21	2.010	2.040	2.000	2.000	2.000	11,200
2023-12-20	2.020	2.040	2.010	2.010	2.010	21,200
2023-12-19	2.010	2.020	2.000	2.020	2.020	32,000
2023-12-18	1.990	2.040	1.990	2.020	2.020	10,900
2023-12-15	2.080	2.080	1.980	1.980	1.980	17,800
2023-12-14	2.010	2.050	1.950	2.010	2.010	53,300
2023-12-13	1.950	2.000	1.950	1.990	1.990	40,900
2023-12-12	2.000	2.000	1.950	1.970	1.970	33,700
2023-12-11	2.080	2.080	2.010	2.010	2.010	23,500
2023-12-08	2.100	2.110	2.040	2.060	2.060	64,200
2023-12-07	2.200	2.200	2.100	2.110	2.110	69,900
2023-12-06	2.170	2.180	2.110	2.180	2.180	21,700
2023-12-05	2.190	2.200	2.180	2.190	2.190	50,900

← NewerPage 12 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.