Rubellite Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.900 | 3.900 | 3.730 | 3.760 | 3.760 | 108,700 |
| 2022-04-01 | 3.850 | 3.920 | 3.740 | 3.830 | 3.830 | 39,300 |
| 2022-03-31 | 3.760 | 3.900 | 3.740 | 3.820 | 3.820 | 108,800 |
| 2022-03-30 | 3.950 | 3.950 | 3.750 | 3.760 | 3.760 | 79,800 |
| 2022-03-29 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 41,600 |
| 2022-03-28 | 4.000 | 4.000 | 3.750 | 3.910 | 3.910 | 127,300 |
| 2022-03-25 | 4.020 | 4.100 | 3.970 | 4.050 | 4.050 | 199,600 |
| 2022-03-24 | 4.050 | 4.070 | 3.910 | 4.070 | 4.070 | 534,100 |
| 2022-03-23 | 3.770 | 4.070 | 3.750 | 4.040 | 4.040 | 175,200 |
| 2022-03-22 | 3.610 | 3.770 | 3.560 | 3.750 | 3.750 | 84,800 |
| 2022-03-21 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 639,600 |
| 2022-03-18 | 3.550 | 3.600 | 3.530 | 3.550 | 3.550 | 352,300 |
| 2022-03-17 | 3.570 | 3.610 | 3.510 | 3.550 | 3.550 | 241,500 |
| 2022-03-16 | 3.570 | 3.580 | 3.420 | 3.450 | 3.450 | 85,600 |
| 2022-03-15 | 3.550 | 3.580 | 3.470 | 3.520 | 3.520 | 707,600 |
| 2022-03-14 | 3.610 | 3.635 | 3.550 | 3.570 | 3.570 | 328,800 |
| 2022-03-11 | 3.680 | 3.720 | 3.600 | 3.610 | 3.610 | 92,400 |
| 2022-03-10 | 3.600 | 3.720 | 3.600 | 3.650 | 3.650 | 238,400 |
| 2022-03-09 | 3.750 | 3.780 | 3.650 | 3.780 | 3.780 | 92,300 |
| 2022-03-08 | 3.780 | 3.800 | 3.520 | 3.780 | 3.780 | 183,800 |
| 2022-03-07 | 3.640 | 3.850 | 3.550 | 3.600 | 3.600 | 286,400 |
| 2022-03-04 | 3.370 | 3.590 | 3.370 | 3.580 | 3.580 | 191,300 |
| 2022-03-03 | 3.400 | 3.490 | 3.350 | 3.350 | 3.350 | 116,800 |
| 2022-03-02 | 3.500 | 3.500 | 3.290 | 3.400 | 3.400 | 164,300 |
| 2022-03-01 | 3.230 | 3.540 | 3.210 | 3.450 | 3.450 | 166,800 |
| 2022-02-28 | 3.060 | 3.270 | 3.060 | 3.180 | 3.180 | 186,900 |
| 2022-02-25 | 3.020 | 3.160 | 3.000 | 3.100 | 3.100 | 64,500 |
| 2022-02-24 | 2.970 | 3.060 | 2.970 | 3.040 | 3.040 | 35,100 |
| 2022-02-23 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 39,200 |
| 2022-02-22 | 3.010 | 3.100 | 2.950 | 3.000 | 3.000 | 296,700 |
| 2022-02-18 | 2.930 | 3.090 | 2.930 | 3.000 | 3.000 | 1,415,700 |
| 2022-02-17 | 3.000 | 3.000 | 2.950 | 2.980 | 2.980 | 115,400 |
| 2022-02-16 | 3.035 | 3.050 | 2.970 | 2.970 | 2.970 | 156,400 |
| 2022-02-15 | 3.070 | 3.090 | 2.970 | 2.980 | 2.980 | 62,400 |
| 2022-02-14 | 2.930 | 3.120 | 2.930 | 3.090 | 3.090 | 290,400 |
| 2022-02-11 | 2.980 | 3.060 | 2.910 | 2.980 | 2.980 | 267,500 |
| 2022-02-10 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 37,300 |
| 2022-02-09 | 2.980 | 3.040 | 2.780 | 2.950 | 2.950 | 212,500 |
| 2022-02-08 | 3.120 | 3.120 | 2.850 | 2.980 | 2.980 | 84,000 |
| 2022-02-07 | 3.200 | 3.200 | 3.010 | 3.060 | 3.060 | 65,800 |
| 2022-02-04 | 3.120 | 3.200 | 3.010 | 3.180 | 3.180 | 147,300 |
| 2022-02-03 | 3.240 | 3.250 | 3.090 | 3.180 | 3.180 | 81,700 |
| 2022-02-02 | 3.200 | 3.300 | 3.160 | 3.250 | 3.250 | 103,400 |
| 2022-02-01 | 3.120 | 3.130 | 2.990 | 3.090 | 3.090 | 224,300 |
| 2022-01-31 | 2.980 | 2.980 | 2.890 | 2.950 | 2.950 | 343,300 |
| 2022-01-28 | 2.890 | 2.930 | 2.780 | 2.920 | 2.920 | 136,300 |
| 2022-01-27 | 2.690 | 2.890 | 2.680 | 2.850 | 2.850 | 32,000 |
| 2022-01-26 | 2.900 | 2.900 | 2.650 | 2.740 | 2.740 | 131,300 |
| 2022-01-25 | 2.770 | 2.820 | 2.620 | 2.770 | 2.770 | 119,800 |
| 2022-01-24 | 2.890 | 2.890 | 2.500 | 2.750 | 2.750 | 262,100 |
| 2022-01-21 | 2.760 | 2.900 | 2.690 | 2.850 | 2.850 | 52,300 |
| 2022-01-20 | 2.880 | 2.980 | 2.730 | 2.760 | 2.760 | 174,500 |
| 2022-01-19 | 2.950 | 3.000 | 2.720 | 2.850 | 2.850 | 360,700 |
| 2022-01-18 | 2.720 | 2.730 | 2.560 | 2.600 | 2.600 | 152,200 |
| 2022-01-17 | 2.660 | 2.660 | 2.590 | 2.590 | 2.590 | 43,500 |
| 2022-01-14 | 2.620 | 2.690 | 2.560 | 2.580 | 2.580 | 144,600 |
| 2022-01-13 | 2.580 | 2.660 | 2.530 | 2.660 | 2.660 | 805,500 |
| 2022-01-12 | 2.640 | 2.750 | 2.500 | 2.570 | 2.570 | 136,300 |
| 2022-01-11 | 2.350 | 2.630 | 2.350 | 2.580 | 2.580 | 451,700 |
| 2022-01-10 | 2.370 | 2.380 | 2.290 | 2.360 | 2.360 | 4,400 |
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.