Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.230	2.230	2.150	2.150	2.150	64,300
2023-12-01	2.220	2.300	2.220	2.280	2.280	29,800
2023-11-30	2.290	2.300	2.250	2.250	2.250	19,900
2023-11-29	2.310	2.310	2.300	2.300	2.300	5,500
2023-11-28	2.270	2.380	2.260	2.360	2.360	7,700
2023-11-27	2.310	2.320	2.220	2.230	2.230	15,600
2023-11-24	2.360	2.360	2.330	2.340	2.340	17,400
2023-11-23	2.400	2.400	2.350	2.350	2.350	10,900
2023-11-22	2.470	2.470	2.320	2.400	2.400	26,100
2023-11-21	2.460	2.490	2.440	2.440	2.440	13,400
2023-11-20	2.440	2.480	2.440	2.460	2.460	30,000
2023-11-17	2.410	2.470	2.400	2.470	2.470	13,400
2023-11-16	2.480	2.480	2.400	2.410	2.410	61,100
2023-11-15	2.600	2.600	2.540	2.540	2.540	8,200
2023-11-14	2.520	2.560	2.500	2.560	2.560	59,900
2023-11-13	2.530	2.590	2.520	2.530	2.530	51,300
2023-11-10	2.530	2.540	2.470	2.500	2.500	74,400
2023-11-09	2.450	2.520	2.410	2.470	2.470	9,400
2023-11-08	2.510	2.520	2.420	2.470	2.470	23,000
2023-11-07	2.730	2.730	2.500	2.550	2.550	76,200
2023-11-06	2.820	2.820	2.700	2.700	2.700	18,000
2023-11-03	2.790	2.850	2.780	2.800	2.800	81,100
2023-11-02	2.680	2.800	2.680	2.800	2.800	103,000
2023-11-01	2.650	2.690	2.640	2.690	2.690	17,700
2023-10-31	2.610	2.660	2.590	2.620	2.620	55,100
2023-10-30	2.680	2.700	2.620	2.640	2.640	23,700
2023-10-27	2.560	2.660	2.530	2.660	2.660	36,200
2023-10-26	2.580	2.600	2.580	2.600	2.600	32,400
2023-10-25	2.560	2.640	2.560	2.580	2.580	29,600
2023-10-24	2.580	2.580	2.510	2.530	2.530	107,200
2023-10-23	2.600	2.600	2.550	2.580	2.580	57,900
2023-10-20	2.500	2.630	2.500	2.600	2.600	276,300
2023-10-19	2.360	2.470	2.360	2.410	2.410	12,000
2023-10-18	2.410	2.410	2.350	2.380	2.380	46,100
2023-10-17	2.400	2.400	2.350	2.400	2.400	15,400
2023-10-16	2.400	2.500	2.390	2.420	2.420	58,800
2023-10-13	2.320	2.430	2.320	2.430	2.430	84,100
2023-10-12	2.270	2.310	2.250	2.310	2.310	35,000
2023-10-11	2.310	2.310	2.250	2.280	2.280	13,900
2023-10-10	2.280	2.290	2.280	2.290	2.290	28,000
2023-10-06	2.180	2.310	2.160	2.310	2.310	18,300
2023-10-05	2.130	2.200	2.070	2.170	2.170	25,300
2023-10-04	2.110	2.220	2.080	2.220	2.220	8,400
2023-10-03	2.190	2.190	2.150	2.180	2.180	4,000
2023-10-02	2.350	2.350	2.170	2.170	2.170	12,700
2023-09-29	2.260	2.390	2.260	2.340	2.340	64,600
2023-09-28	2.300	2.300	2.270	2.300	2.300	6,200
2023-09-27	2.170	2.320	2.170	2.290	2.290	15,700
2023-09-26	2.190	2.210	2.130	2.180	2.180	19,200
2023-09-25	2.130	2.230	2.130	2.230	2.230	28,800
2023-09-22	2.160	2.240	2.150	2.200	2.200	16,500
2023-09-21	2.220	2.220	2.140	2.160	2.160	10,900
2023-09-20	2.190	2.290	2.180	2.250	2.250	14,800
2023-09-19	2.230	2.250	2.170	2.170	2.170	13,300
2023-09-18	2.220	2.230	2.160	2.160	2.160	48,100
2023-09-15	2.290	2.310	2.170	2.190	2.190	82,400
2023-09-14	2.360	2.370	2.290	2.290	2.290	32,800
2023-09-13	2.410	2.500	2.310	2.310	2.310	116,900
2023-09-12	2.500	2.500	2.420	2.435	2.435	50,700
2023-09-11	2.250	2.530	2.250	2.430	2.430	267,900

← NewerPage 13 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.