Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.310	2.390	2.170	2.200	2.200	120,100
2022-09-23	2.390	2.390	2.200	2.290	2.290	73,400
2022-09-22	2.570	2.570	2.400	2.400	2.400	55,100
2022-09-21	2.570	2.640	2.540	2.540	2.540	167,300
2022-09-20	2.570	2.610	2.540	2.600	2.600	58,100
2022-09-19	2.560	2.620	2.520	2.570	2.570	198,400
2022-09-16	2.670	2.680	2.495	2.560	2.560	179,900
2022-09-15	2.730	2.730	2.590	2.670	2.670	193,100
2022-09-14	2.700	2.870	2.680	2.730	2.730	106,700
2022-09-13	2.670	2.780	2.560	2.700	2.700	112,600
2022-09-12	2.580	2.730	2.550	2.670	2.670	78,700
2022-09-09	2.450	2.640	2.450	2.580	2.580	135,200
2022-09-08	2.510	2.530	2.410	2.430	2.430	30,600
2022-09-07	2.560	2.620	2.450	2.510	2.510	82,200
2022-09-06	2.800	2.870	2.570	2.570	2.570	505,700
2022-09-02	2.830	2.890	2.750	2.800	2.800	45,600
2022-09-01	2.900	2.900	2.750	2.810	2.810	21,600
2022-08-31	2.910	2.930	2.820	2.900	2.900	30,600
2022-08-30	2.950	2.950	2.850	2.910	2.910	52,000
2022-08-29	3.000	3.100	2.920	2.990	2.990	98,800
2022-08-26	3.030	3.070	2.950	2.990	2.990	107,600
2022-08-25	3.000	3.110	2.950	3.050	3.050	134,000
2022-08-24	2.980	3.020	2.930	3.000	3.000	109,100
2022-08-23	3.000	3.120	2.960	2.970	2.970	152,500
2022-08-22	2.950	3.000	2.820	3.000	3.000	103,700
2022-08-19	2.800	3.010	2.800	2.920	2.920	163,200
2022-08-18	2.940	3.000	2.810	2.880	2.880	210,500
2022-08-17	2.870	2.960	2.840	2.880	2.880	195,900
2022-08-16	2.970	3.000	2.840	2.850	2.850	320,700
2022-08-15	2.660	2.990	2.650	2.950	2.950	333,300
2022-08-12	2.770	2.910	2.650	2.850	2.850	497,700
2022-08-11	3.390	3.390	2.570	2.800	2.800	1,860,400
2022-08-10	3.210	3.500	3.210	3.390	3.390	42,400
2022-08-09	3.260	3.370	3.120	3.210	3.210	52,000
2022-08-08	3.260	3.330	3.170	3.250	3.250	45,800
2022-08-05	3.130	3.360	3.130	3.260	3.260	32,200
2022-08-04	3.300	3.430	3.110	3.130	3.130	97,800
2022-08-03	3.580	3.650	3.300	3.300	3.300	81,100
2022-08-02	3.540	3.640	3.370	3.640	3.640	66,400
2022-07-29	3.290	3.580	3.260	3.500	3.500	58,200
2022-07-28	3.200	3.380	3.150	3.180	3.180	64,000
2022-07-27	3.150	3.240	3.140	3.200	3.200	31,800
2022-07-26	3.150	3.300	2.900	3.130	3.130	88,300
2022-07-25	2.890	3.180	2.880	3.150	3.150	55,200
2022-07-22	3.010	3.110	2.920	2.920	2.920	177,800
2022-07-21	3.180	3.220	3.010	3.070	3.070	43,400
2022-07-20	3.350	3.350	3.140	3.300	3.300	41,100
2022-07-19	3.240	3.340	3.110	3.340	3.340	70,200
2022-07-18	3.000	3.330	3.000	3.240	3.240	108,900
2022-07-15	2.850	3.100	2.850	3.030	3.030	111,900
2022-07-14	2.730	2.890	2.630	2.810	2.810	36,300
2022-07-13	2.930	3.000	2.750	2.900	2.900	43,600
2022-07-12	2.990	3.010	2.840	2.940	2.940	32,200
2022-07-11	3.100	3.110	2.880	3.070	3.070	221,400
2022-07-08	3.330	3.330	3.110	3.160	3.160	156,800
2022-07-07	2.930	3.340	2.930	3.330	3.330	57,700
2022-07-06	2.920	2.970	2.620	2.900	2.900	523,900
2022-07-05	3.350	3.400	2.870	3.030	3.030	84,500
2022-07-04	3.420	3.520	3.350	3.350	3.350	23,700
2022-06-30	3.450	3.450	3.260	3.260	3.260	36,100

← NewerPage 18 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.