Rubellite Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.820 | 3.840 | 3.430 | 3.470 | 3.470 | 87,400 |
| 2022-06-28 | 3.740 | 3.910 | 3.620 | 3.760 | 3.760 | 57,800 |
| 2022-06-27 | 3.450 | 3.670 | 3.310 | 3.600 | 3.600 | 75,900 |
| 2022-06-24 | 3.290 | 3.500 | 3.270 | 3.370 | 3.370 | 71,000 |
| 2022-06-23 | 3.730 | 3.730 | 3.250 | 3.330 | 3.330 | 157,800 |
| 2022-06-22 | 3.950 | 3.950 | 3.690 | 3.700 | 3.700 | 42,600 |
| 2022-06-21 | 3.970 | 4.150 | 3.900 | 4.040 | 4.040 | 93,500 |
| 2022-06-20 | 3.800 | 3.930 | 3.630 | 3.930 | 3.930 | 58,800 |
| 2022-06-17 | 3.990 | 4.150 | 3.660 | 3.850 | 3.850 | 341,900 |
| 2022-06-16 | 4.290 | 4.470 | 4.030 | 4.070 | 4.070 | 126,700 |
| 2022-06-15 | 4.420 | 4.520 | 4.290 | 4.430 | 4.430 | 176,800 |
| 2022-06-14 | 4.800 | 4.850 | 4.320 | 4.450 | 4.450 | 152,200 |
| 2022-06-13 | 4.680 | 4.910 | 4.500 | 4.720 | 4.720 | 176,000 |
| 2022-06-10 | 5.000 | 5.140 | 4.870 | 4.930 | 4.930 | 174,700 |
| 2022-06-09 | 4.890 | 5.140 | 4.820 | 5.070 | 5.070 | 304,800 |
| 2022-06-08 | 4.650 | 4.950 | 4.560 | 4.820 | 4.820 | 476,400 |
| 2022-06-07 | 4.200 | 4.570 | 4.150 | 4.570 | 4.570 | 181,700 |
| 2022-06-06 | 4.400 | 4.400 | 4.170 | 4.360 | 4.360 | 68,900 |
| 2022-06-03 | 4.270 | 4.350 | 4.200 | 4.320 | 4.320 | 51,200 |
| 2022-06-02 | 4.240 | 4.310 | 4.160 | 4.310 | 4.310 | 17,500 |
| 2022-06-01 | 4.200 | 4.310 | 4.140 | 4.200 | 4.200 | 63,600 |
| 2022-05-31 | 4.580 | 4.620 | 4.120 | 4.180 | 4.180 | 111,800 |
| 2022-05-30 | 4.150 | 4.420 | 4.150 | 4.380 | 4.380 | 52,400 |
| 2022-05-27 | 4.150 | 4.150 | 4.010 | 4.120 | 4.120 | 53,100 |
| 2022-05-26 | 4.180 | 4.220 | 4.080 | 4.140 | 4.140 | 49,600 |
| 2022-05-25 | 4.230 | 4.230 | 4.110 | 4.120 | 4.120 | 90,000 |
| 2022-05-24 | 4.090 | 4.240 | 4.080 | 4.160 | 4.160 | 51,900 |
| 2022-05-20 | 4.320 | 4.480 | 4.050 | 4.120 | 4.120 | 105,300 |
| 2022-05-19 | 4.130 | 4.250 | 4.120 | 4.150 | 4.150 | 64,500 |
| 2022-05-18 | 4.270 | 4.300 | 4.140 | 4.240 | 4.240 | 117,300 |
| 2022-05-17 | 4.180 | 4.330 | 4.140 | 4.260 | 4.260 | 167,100 |
| 2022-05-16 | 3.860 | 4.160 | 3.860 | 4.050 | 4.050 | 93,400 |
| 2022-05-13 | 4.020 | 4.110 | 3.880 | 3.900 | 3.900 | 447,600 |
| 2022-05-12 | 4.170 | 4.250 | 3.960 | 3.990 | 3.990 | 297,100 |
| 2022-05-11 | 4.240 | 4.420 | 4.120 | 4.270 | 4.270 | 105,200 |
| 2022-05-10 | 4.330 | 4.350 | 4.010 | 4.130 | 4.130 | 174,900 |
| 2022-05-09 | 4.520 | 4.520 | 4.270 | 4.320 | 4.320 | 112,800 |
| 2022-05-06 | 4.620 | 4.690 | 4.500 | 4.590 | 4.590 | 145,900 |
| 2022-05-05 | 4.830 | 4.860 | 4.520 | 4.600 | 4.600 | 164,500 |
| 2022-05-04 | 4.620 | 4.930 | 4.580 | 4.730 | 4.730 | 306,500 |
| 2022-05-03 | 4.490 | 4.560 | 4.430 | 4.530 | 4.530 | 65,400 |
| 2022-05-02 | 4.430 | 4.550 | 4.270 | 4.430 | 4.430 | 149,400 |
| 2022-04-29 | 4.410 | 4.550 | 4.410 | 4.530 | 4.530 | 107,600 |
| 2022-04-28 | 4.430 | 4.440 | 4.300 | 4.380 | 4.380 | 68,800 |
| 2022-04-27 | 4.450 | 4.510 | 4.380 | 4.380 | 4.380 | 37,500 |
| 2022-04-26 | 4.650 | 4.700 | 4.370 | 4.370 | 4.370 | 140,800 |
| 2022-04-25 | 4.270 | 4.670 | 4.230 | 4.560 | 4.560 | 265,800 |
| 2022-04-22 | 4.610 | 4.760 | 4.400 | 4.560 | 4.560 | 268,000 |
| 2022-04-21 | 4.860 | 5.050 | 4.550 | 4.720 | 4.720 | 370,300 |
| 2022-04-20 | 4.520 | 4.780 | 4.480 | 4.750 | 4.750 | 149,500 |
| 2022-04-19 | 4.480 | 4.580 | 4.390 | 4.450 | 4.450 | 501,000 |
| 2022-04-18 | 4.060 | 4.450 | 4.000 | 4.410 | 4.410 | 287,000 |
| 2022-04-14 | 4.020 | 4.020 | 3.940 | 3.960 | 3.960 | 176,600 |
| 2022-04-13 | 4.040 | 4.040 | 3.990 | 4.000 | 4.000 | 144,600 |
| 2022-04-12 | 4.040 | 4.070 | 3.980 | 4.000 | 4.000 | 246,800 |
| 2022-04-11 | 3.940 | 3.980 | 3.800 | 3.920 | 3.920 | 218,200 |
| 2022-04-08 | 4.000 | 4.070 | 3.880 | 3.920 | 3.920 | 196,600 |
| 2022-04-07 | 3.850 | 4.040 | 3.800 | 3.960 | 3.960 | 108,900 |
| 2022-04-06 | 3.840 | 3.840 | 3.690 | 3.720 | 3.720 | 179,100 |
| 2022-04-05 | 3.780 | 3.890 | 3.740 | 3.830 | 3.830 | 130,800 |
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.