Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.710	1.750	1.650	1.670	1.670	115,700
2023-06-12	1.760	1.810	1.680	1.720	1.720	28,800
2023-06-09	1.790	1.800	1.790	1.790	1.790	300
2023-06-08	1.780	1.810	1.770	1.780	1.780	4,900
2023-06-07	1.780	1.780	1.780	1.780	1.780	800
2023-06-06	1.850	1.850	1.750	1.820	1.820	37,500
2023-06-05	1.850	1.910	1.750	1.850	1.850	58,400
2023-06-02	1.840	1.850	1.820	1.850	1.850	9,000
2023-06-01	1.840	1.910	1.810	1.850	1.850	24,800
2023-05-31	1.840	1.840	1.700	1.760	1.760	70,500
2023-05-30	1.850	1.850	1.850	1.850	1.850	0
2023-05-29	1.850	1.860	1.830	1.850	1.850	110,800
2023-05-26	1.730	1.850	1.710	1.850	1.850	67,300
2023-05-25	1.760	1.760	1.660	1.700	1.700	130,100
2023-05-24	1.850	1.850	1.750	1.790	1.790	61,100
2023-05-23	1.860	1.910	1.670	1.870	1.870	226,900
2023-05-19	1.920	1.940	1.890	1.920	1.920	39,800
2023-05-18	1.950	1.950	1.840	1.890	1.890	119,900
2023-05-17	1.940	2.000	1.900	2.000	2.000	80,900
2023-05-16	2.000	2.010	1.920	1.920	1.920	95,600
2023-05-15	2.110	2.110	1.980	2.000	2.000	52,800
2023-05-12	1.960	2.020	1.960	1.980	1.980	45,800
2023-05-11	2.120	2.120	1.960	1.970	1.970	135,200
2023-05-10	2.100	2.100	2.010	2.010	2.010	66,400
2023-05-09	2.110	2.130	2.070	2.100	2.100	65,500
2023-05-08	2.080	2.200	2.080	2.120	2.120	43,400
2023-05-05	2.050	2.120	2.050	2.100	2.100	72,400
2023-05-04	1.990	2.020	1.990	1.990	1.990	53,700
2023-05-03	2.050	2.050	1.980	1.990	1.990	38,600
2023-05-02	2.080	2.080	2.010	2.030	2.030	71,900
2023-05-01	2.170	2.170	2.070	2.080	2.080	47,900
2023-04-28	2.060	2.220	2.030	2.220	2.220	87,600
2023-04-27	2.050	2.065	1.990	2.040	2.040	54,000
2023-04-26	2.090	2.090	1.960	2.080	2.080	91,400
2023-04-25	2.190	2.190	2.060	2.130	2.130	65,000
2023-04-24	2.100	2.200	2.090	2.160	2.160	38,700
2023-04-21	2.100	2.110	2.050	2.110	2.110	34,200
2023-04-20	2.170	2.170	2.090	2.130	2.130	72,700
2023-04-19	2.200	2.200	2.160	2.170	2.170	73,500
2023-04-18	2.210	2.230	2.200	2.230	2.230	29,300
2023-04-17	2.250	2.260	2.220	2.230	2.230	53,600
2023-04-14	2.270	2.320	2.220	2.260	2.260	100,200
2023-04-13	2.270	2.300	2.270	2.270	2.270	52,300
2023-04-12	2.280	2.310	2.270	2.270	2.270	48,400
2023-04-11	2.300	2.340	2.280	2.280	2.280	49,300
2023-04-10	2.270	2.300	2.270	2.280	2.280	81,100
2023-04-06	2.260	2.310	2.250	2.270	2.270	51,900
2023-04-05	2.350	2.350	2.230	2.300	2.300	34,300
2023-04-04	2.440	2.440	2.350	2.350	2.350	110,000
2023-04-03	2.400	2.560	2.340	2.440	2.440	226,100
2023-03-31	2.260	2.390	2.260	2.350	2.350	152,800
2023-03-30	2.280	2.300	2.160	2.250	2.250	140,200
2023-03-29	2.190	2.290	2.160	2.270	2.270	214,100
2023-03-28	2.140	2.200	2.140	2.160	2.160	205,200
2023-03-27	2.160	2.170	2.070	2.140	2.140	161,800
2023-03-24	2.220	2.220	2.150	2.170	2.170	42,800
2023-03-23	2.280	2.330	2.200	2.240	2.240	70,500
2023-03-22	2.350	2.400	2.300	2.300	2.300	45,200
2023-03-21	2.330	2.400	2.320	2.350	2.350	75,500
2023-03-20	2.190	2.330	2.110	2.330	2.330	78,100

← NewerPage 15 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.