Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.260	2.370	2.230	2.300	2.300	179,300
2022-01-06	2.250	2.380	2.250	2.250	2.250	192,400
2022-01-05	2.380	2.380	2.250	2.250	2.250	92,400
2022-01-04	2.240	2.380	2.230	2.300	2.300	72,900
2021-12-31	2.180	2.240	2.110	2.240	2.240	26,600
2021-12-30	2.160	2.200	2.150	2.200	2.200	27,800
2021-12-29	2.200	2.300	2.100	2.170	2.170	201,400
2021-12-24	2.200	2.200	2.200	2.200	2.200	4,100
2021-12-23	2.260	2.260	2.150	2.190	2.190	4,400
2021-12-22	2.280	2.300	2.200	2.250	2.250	2,700
2021-12-21	2.270	2.320	2.200	2.210	2.210	172,300
2021-12-20	2.200	2.310	2.180	2.240	2.240	4,800
2021-12-17	2.120	2.300	2.120	2.300	2.300	9,100
2021-12-16	2.200	2.200	2.180	2.190	2.190	16,200
2021-12-15	2.200	2.300	2.120	2.240	2.240	48,300
2021-12-14	2.320	2.320	2.200	2.200	2.200	18,300
2021-12-13	2.300	2.340	2.300	2.320	2.320	3,900
2021-12-10	2.370	2.370	2.250	2.250	2.250	8,400
2021-12-09	2.400	2.400	2.300	2.350	2.350	8,100
2021-12-08	2.260	2.430	2.260	2.370	2.370	16,300
2021-12-07	2.380	2.440	2.300	2.350	2.350	21,900
2021-12-06	2.440	2.440	2.200	2.355	2.355	7,900
2021-12-03	2.280	2.310	2.210	2.310	2.310	7,000
2021-12-02	2.330	2.330	2.250	2.250	2.250	13,100
2021-12-01	2.270	2.410	2.270	2.295	2.295	11,000
2021-11-30	2.370	2.480	2.210	2.270	2.270	34,100
2021-11-29	2.450	2.450	2.400	2.450	2.450	5,600
2021-11-26	2.460	2.500	2.300	2.350	2.350	33,900
2021-11-25	2.500	2.520	2.500	2.520	2.520	5,800
2021-11-24	2.580	2.580	2.470	2.550	2.550	4,400
2021-11-23	2.590	2.590	2.450	2.560	2.560	19,000
2021-11-22	2.500	2.580	2.350	2.500	2.500	8,300
2021-11-19	2.400	2.550	2.300	2.500	2.500	67,100
2021-11-18	2.450	2.480	2.450	2.470	2.470	2,700
2021-11-17	2.560	2.560	2.400	2.450	2.450	3,700
2021-11-16	2.550	2.570	2.480	2.490	2.490	60,700
2021-11-15	2.590	2.620	2.550	2.570	2.570	29,400
2021-11-12	2.590	2.600	2.540	2.590	2.590	24,100
2021-11-11	2.660	2.660	2.560	2.560	2.560	25,000
2021-11-10	2.650	2.650	2.550	2.640	2.640	69,500
2021-11-09	2.670	2.670	2.550	2.640	2.640	31,200
2021-11-08	2.660	2.670	2.620	2.620	2.620	21,900
2021-11-05	2.670	2.680	2.620	2.650	2.650	23,100
2021-11-04	2.630	2.670	2.540	2.665	2.665	38,100
2021-11-03	2.700	2.710	2.530	2.550	2.550	119,500
2021-11-02	2.650	2.730	2.630	2.730	2.730	15,700
2021-11-01	2.690	2.710	2.650	2.690	2.690	272,300
2021-10-29	2.740	2.740	2.610	2.610	2.610	36,300
2021-10-28	2.620	2.770	2.610	2.620	2.620	41,500
2021-10-27	2.780	2.780	2.620	2.650	2.650	16,000
2021-10-26	2.790	2.800	2.710	2.750	2.750	29,800
2021-10-25	2.830	2.830	2.760	2.800	2.800	36,000
2021-10-22	2.740	2.770	2.660	2.770	2.770	26,300
2021-10-21	2.690	2.720	2.620	2.660	2.660	38,300
2021-10-20	2.700	2.750	2.560	2.690	2.690	150,600

← NewerPage 21 of 21 · 1,255 trading days

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.