Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.250	2.300	2.240	2.250	2.250	79,800
2023-09-07	2.250	2.260	2.210	2.250	2.250	32,300
2023-09-06	2.290	2.300	2.190	2.190	2.190	30,700
2023-09-05	2.160	2.300	2.160	2.300	2.300	105,400
2023-09-01	2.140	2.250	2.140	2.200	2.200	105,800
2023-08-31	2.090	2.160	2.090	2.150	2.150	40,800
2023-08-30	2.100	2.130	2.100	2.110	2.110	3,000
2023-08-29	2.050	2.080	2.050	2.080	2.080	50,100
2023-08-28	1.980	2.100	1.980	2.050	2.050	10,100
2023-08-25	2.020	2.050	1.980	2.050	2.050	19,100
2023-08-24	2.030	2.030	2.010	2.015	2.015	4,600
2023-08-23	2.000	2.040	1.950	2.040	2.040	219,500
2023-08-22	2.030	2.045	1.960	1.970	1.970	68,800
2023-08-21	2.050	2.060	2.020	2.050	2.050	23,900
2023-08-18	2.070	2.070	2.050	2.070	2.070	12,500
2023-08-17	2.050	2.080	2.050	2.050	2.050	77,500
2023-08-16	2.010	2.100	2.010	2.060	2.060	26,500
2023-08-15	2.050	2.180	2.050	2.070	2.070	181,200
2023-08-14	2.110	2.110	2.050	2.080	2.080	49,000
2023-08-11	2.000	2.150	1.880	2.050	2.050	777,300
2023-08-10	2.050	2.060	2.000	2.000	2.000	15,900
2023-08-09	2.050	2.050	2.030	2.050	2.050	60,500
2023-08-08	1.970	2.050	1.960	2.010	2.010	31,900
2023-08-04	1.960	2.070	1.960	2.000	2.000	63,400
2023-08-03	1.970	2.000	1.960	2.000	2.000	7,800
2023-08-02	2.000	2.000	1.980	1.980	1.980	2,500
2023-08-01	2.000	2.020	2.000	2.000	2.000	2,000
2023-07-31	2.030	2.030	2.000	2.000	2.000	11,200
2023-07-28	2.030	2.050	1.990	2.050	2.050	43,600
2023-07-27	2.050	2.050	2.020	2.020	2.020	24,400
2023-07-26	2.110	2.110	2.050	2.060	2.060	45,700
2023-07-25	2.150	2.150	2.100	2.100	2.100	16,400
2023-07-24	2.150	2.180	2.140	2.140	2.140	66,000
2023-07-21	2.100	2.130	2.060	2.130	2.130	30,300
2023-07-20	2.170	2.170	2.070	2.080	2.080	21,900
2023-07-19	2.120	2.150	2.120	2.150	2.150	10,000
2023-07-18	2.050	2.160	2.050	2.100	2.100	37,500
2023-07-17	2.070	2.070	1.980	2.020	2.020	600
2023-07-14	1.970	2.050	1.950	2.050	2.050	27,800
2023-07-13	1.930	1.990	1.930	1.930	1.930	32,500
2023-07-12	2.070	2.070	1.980	1.980	1.980	17,200
2023-07-11	1.930	2.000	1.930	2.000	2.000	34,500
2023-07-10	1.950	1.950	1.860	1.930	1.930	84,400
2023-07-07	1.800	1.900	1.790	1.890	1.890	52,200
2023-07-06	1.850	1.850	1.780	1.810	1.810	4,400
2023-07-05	1.770	1.800	1.770	1.800	1.800	12,700
2023-07-04	1.700	1.790	1.700	1.790	1.790	34,700
2023-06-30	1.670	1.710	1.630	1.680	1.680	40,900
2023-06-29	1.700	1.700	1.700	1.700	1.700	400
2023-06-28	1.680	1.720	1.580	1.720	1.720	52,600
2023-06-27	1.660	1.700	1.650	1.660	1.660	40,000
2023-06-26	1.690	1.700	1.650	1.660	1.660	6,200
2023-06-23	1.650	1.680	1.650	1.650	1.650	5,100
2023-06-22	1.680	1.710	1.650	1.690	1.690	15,200
2023-06-21	1.650	1.780	1.650	1.750	1.750	10,000
2023-06-20	1.660	1.710	1.620	1.710	1.710	24,900
2023-06-19	1.700	1.720	1.700	1.710	1.710	8,000
2023-06-16	1.660	1.790	1.660	1.790	1.790	5,900
2023-06-15	1.660	1.760	1.660	1.740	1.740	13,600
2023-06-14	1.660	1.760	1.660	1.700	1.700	16,400

← NewerPage 14 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.