Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.190	2.330	2.110	2.330	2.330	78,100
2023-03-17	2.270	2.270	2.190	2.190	2.190	70,400
2023-03-16	2.230	2.290	2.170	2.270	2.270	53,500
2023-03-15	2.300	2.300	2.150	2.230	2.230	346,000
2023-03-14	2.570	2.570	2.320	2.400	2.400	540,300
2023-03-13	2.510	2.730	2.470	2.630	2.630	386,600
2023-03-10	2.650	2.650	2.520	2.610	2.610	105,800
2023-03-09	2.550	2.640	2.530	2.540	2.540	120,300
2023-03-08	2.480	2.550	2.430	2.550	2.550	77,100
2023-03-07	2.610	2.610	2.460	2.570	2.570	135,500
2023-03-06	2.630	2.630	2.520	2.550	2.550	76,300
2023-03-03	2.570	2.610	2.540	2.590	2.590	90,400
2023-03-02	2.470	2.570	2.460	2.570	2.570	46,500
2023-03-01	2.480	2.500	2.440	2.500	2.500	37,200
2023-02-28	2.500	2.580	2.420	2.430	2.430	801,700
2023-02-27	2.400	2.490	2.400	2.470	2.470	71,700
2023-02-24	2.300	2.430	2.300	2.430	2.430	104,300
2023-02-23	2.280	2.330	2.260	2.310	2.310	20,500
2023-02-22	2.280	2.300	2.230	2.260	2.260	187,400
2023-02-21	2.300	2.330	2.280	2.280	2.280	70,900
2023-02-17	2.410	2.410	2.300	2.300	2.300	115,000
2023-02-16	2.410	2.450	2.350	2.350	2.350	115,100
2023-02-15	2.500	2.500	2.420	2.450	2.450	83,500
2023-02-14	2.420	2.500	2.410	2.500	2.500	142,200
2023-02-13	2.420	2.490	2.400	2.430	2.430	80,400
2023-02-10	2.320	2.390	2.310	2.390	2.390	84,400
2023-02-09	2.390	2.390	2.290	2.320	2.320	34,100
2023-02-08	2.290	2.360	2.290	2.310	2.310	107,500
2023-02-07	2.220	2.290	2.210	2.280	2.280	97,900
2023-02-06	2.200	2.230	2.160	2.200	2.200	76,200
2023-02-03	2.230	2.280	2.230	2.250	2.250	59,700
2023-02-02	2.270	2.320	2.150	2.260	2.260	127,100
2023-02-01	2.330	2.340	2.250	2.300	2.300	97,800
2023-01-31	2.330	2.360	2.330	2.340	2.340	68,300
2023-01-30	2.320	2.380	2.320	2.340	2.340	74,700
2023-01-27	2.340	2.400	2.310	2.350	2.350	234,400
2023-01-26	2.220	2.270	2.200	2.270	2.270	87,800
2023-01-25	2.200	2.300	2.200	2.210	2.210	87,300
2023-01-24	2.360	2.360	2.200	2.210	2.210	172,400
2023-01-23	2.190	2.290	2.120	2.250	2.250	254,800
2023-01-20	2.120	2.190	2.100	2.170	2.170	41,800
2023-01-19	2.110	2.120	2.020	2.070	2.070	77,400
2023-01-18	2.170	2.270	2.060	2.060	2.060	206,500
2023-01-17	1.990	2.250	1.930	2.150	2.150	295,600
2023-01-16	1.790	1.870	1.770	1.800	1.800	33,300
2023-01-13	1.860	1.860	1.760	1.800	1.800	55,600
2023-01-12	1.830	1.900	1.800	1.850	1.850	44,400
2023-01-11	1.760	1.850	1.730	1.810	1.810	42,700
2023-01-10	1.730	1.790	1.700	1.790	1.790	64,700
2023-01-09	1.720	1.810	1.710	1.720	1.720	93,800
2023-01-06	1.790	1.790	1.720	1.720	1.720	42,900
2023-01-05	1.760	1.805	1.690	1.770	1.770	160,900
2023-01-04	1.750	1.910	1.700	1.720	1.720	139,300
2023-01-03	1.830	2.030	1.750	1.770	1.770	119,500
2022-12-30	1.960	1.960	1.790	1.850	1.850	57,500
2022-12-29	1.710	1.940	1.710	1.830	1.830	67,600
2022-12-28	1.840	1.840	1.690	1.720	1.720	148,000
2022-12-23	1.670	1.840	1.670	1.840	1.840	102,400
2022-12-22	1.750	1.790	1.660	1.670	1.670	166,100
2022-12-21	1.700	1.940	1.700	1.800	1.800	128,500

← NewerPage 16 of 21 · 1,259 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.