Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.740	1.740	1.580	1.730	1.730	176,400
2022-12-19	1.830	1.830	1.700	1.720	1.720	118,100
2022-12-16	1.900	1.900	1.830	1.840	1.840	81,300
2022-12-15	2.000	2.000	1.880	1.930	1.930	301,100
2022-12-14	1.980	2.000	1.950	1.970	1.970	119,200
2022-12-13	1.970	2.050	1.920	1.980	1.980	399,200
2022-12-12	1.890	2.000	1.890	1.970	1.970	130,000
2022-12-09	1.890	1.920	1.830	1.860	1.860	507,000
2022-12-08	2.080	2.080	1.870	1.890	1.890	70,200
2022-12-07	1.990	2.110	1.910	1.970	1.970	198,300
2022-12-06	2.150	2.210	2.010	2.080	2.080	93,100
2022-12-05	2.250	2.350	2.090	2.130	2.130	92,000
2022-12-02	2.310	2.350	2.230	2.240	2.240	42,700
2022-12-01	2.370	2.410	2.270	2.270	2.270	90,700
2022-11-30	2.420	2.420	2.290	2.330	2.330	39,400
2022-11-29	2.370	2.420	2.360	2.380	2.380	48,100
2022-11-28	2.370	2.410	2.320	2.380	2.380	106,200
2022-11-25	2.470	2.470	2.350	2.440	2.440	59,500
2022-11-24	2.430	2.445	2.370	2.380	2.380	13,400
2022-11-23	2.470	2.550	2.370	2.430	2.430	29,100
2022-11-22	2.480	2.510	2.430	2.490	2.490	26,400
2022-11-21	2.550	2.550	2.430	2.500	2.500	129,400
2022-11-18	2.390	2.550	2.290	2.480	2.480	95,900
2022-11-17	2.490	2.490	2.300	2.400	2.400	51,500
2022-11-16	2.470	2.560	2.460	2.560	2.560	46,800
2022-11-15	2.640	2.660	2.430	2.590	2.590	89,000
2022-11-14	2.760	2.760	2.650	2.660	2.660	84,700
2022-11-11	2.650	2.800	2.570	2.800	2.800	102,700
2022-11-10	2.650	2.740	2.630	2.650	2.650	21,900
2022-11-09	2.660	2.720	2.530	2.690	2.690	54,300
2022-11-08	2.740	2.750	2.660	2.680	2.680	89,600
2022-11-07	2.760	2.800	2.650	2.780	2.780	47,500
2022-11-04	2.860	2.870	2.700	2.800	2.800	55,400
2022-11-03	2.680	2.800	2.680	2.780	2.780	10,000
2022-11-02	2.650	2.820	2.650	2.750	2.750	27,200
2022-11-01	2.650	2.750	2.650	2.700	2.700	24,900
2022-10-31	2.780	2.800	2.630	2.630	2.630	98,700
2022-10-28	2.710	2.760	2.620	2.750	2.750	31,000
2022-10-27	2.690	2.830	2.690	2.760	2.760	78,400
2022-10-26	2.570	2.730	2.570	2.720	2.720	41,700
2022-10-25	2.570	2.680	2.570	2.590	2.590	46,500
2022-10-24	2.520	2.680	2.500	2.600	2.600	29,900
2022-10-21	2.560	2.590	2.500	2.580	2.580	43,200
2022-10-20	2.580	2.700	2.570	2.580	2.580	46,000
2022-10-19	2.500	2.530	2.390	2.530	2.530	14,000
2022-10-18	2.400	2.460	2.370	2.430	2.430	16,300
2022-10-17	2.410	2.520	2.410	2.430	2.430	10,000
2022-10-14	2.590	2.590	2.410	2.410	2.410	22,600
2022-10-13	2.480	2.650	2.420	2.600	2.600	24,300
2022-10-12	2.780	2.780	2.475	2.520	2.520	202,200
2022-10-11	2.780	2.780	2.670	2.670	2.670	33,300
2022-10-07	2.610	2.820	2.610	2.810	2.810	65,800
2022-10-06	2.600	2.650	2.520	2.600	2.600	85,800
2022-10-05	2.500	2.620	2.430	2.520	2.520	36,500
2022-10-04	2.500	2.580	2.430	2.470	2.470	26,500
2022-10-03	2.390	2.500	2.340	2.390	2.390	19,400
2022-09-30	2.250	2.450	2.230	2.370	2.370	102,300
2022-09-29	2.260	2.270	2.200	2.260	2.260	16,400
2022-09-28	2.210	2.340	2.170	2.260	2.260	27,000
2022-09-27	2.210	2.330	2.150	2.200	2.200	63,400

← NewerPage 17 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.