Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.130	2.180	2.060	2.140	2.140	27,100
2024-11-15	2.050	2.100	2.020	2.080	2.080	60,100
2024-11-14	2.000	2.060	2.000	2.040	2.040	83,800
2024-11-13	2.050	2.060	1.980	2.020	2.020	55,400
2024-11-12	2.120	2.120	2.050	2.050	2.050	13,500
2024-11-11	2.070	2.100	2.050	2.070	2.070	14,000
2024-11-08	2.120	2.120	2.060	2.060	2.060	2,700
2024-11-07	2.040	2.100	2.040	2.090	2.090	23,000
2024-11-06	2.070	2.110	2.040	2.110	2.110	29,000
2024-11-05	2.100	2.100	2.070	2.070	2.070	5,800
2024-11-04	2.050	2.090	2.040	2.090	2.090	8,700
2024-11-01	2.210	2.210	2.050	2.060	2.060	4,000
2024-10-31	2.000	2.040	1.990	2.040	2.040	21,800
2024-10-30	2.090	2.100	2.080	2.100	2.100	1,300
2024-10-29	2.080	2.120	2.010	2.050	2.050	68,300
2024-10-28	2.100	2.100	2.040	2.080	2.080	16,200
2024-10-25	2.120	2.170	2.120	2.150	2.150	6,301
2024-10-24	2.150	2.150	2.120	2.140	2.140	5,100
2024-10-23	2.140	2.140	2.140	2.140	2.140	16,200
2024-10-22	2.160	2.170	2.150	2.150	2.150	3,300
2024-10-21	2.200	2.200	2.170	2.180	2.180	1,400
2024-10-18	2.200	2.240	2.170	2.170	2.170	16,100
2024-10-17	2.230	2.240	2.190	2.200	2.200	13,300
2024-10-16	2.210	2.250	2.210	2.210	2.210	2,100
2024-10-15	2.210	2.230	2.170	2.180	2.180	74,400
2024-10-11	2.210	2.250	2.210	2.250	2.250	26,200
2024-10-10	2.250	2.290	2.220	2.230	2.230	24,800
2024-10-09	2.280	2.300	2.250	2.250	2.250	14,600
2024-10-08	2.250	2.270	2.250	2.270	2.270	2,600
2024-10-07	2.280	2.280	2.250	2.270	2.270	11,400
2024-10-04	2.200	2.320	2.200	2.250	2.250	18,900
2024-10-03	2.230	2.280	2.230	2.230	2.230	19,000
2024-10-02	2.230	2.230	2.220	2.220	2.220	6,900
2024-10-01	2.200	2.250	2.180	2.190	2.190	29,700
2024-09-30	2.240	2.280	2.240	2.280	2.280	500
2024-09-27	2.280	2.280	2.260	2.260	2.260	4,000
2024-09-26	2.250	2.280	2.240	2.240	2.240	25,400
2024-09-25	2.310	2.310	2.270	2.270	2.270	700
2024-09-24	2.310	2.370	2.190	2.320	2.320	22,100
2024-09-23	2.270	2.340	2.240	2.270	2.270	6,900
2024-09-20	2.290	2.390	2.290	2.320	2.320	21,700
2024-09-19	2.230	2.320	2.230	2.300	2.300	42,000
2024-09-18	2.230	2.240	2.190	2.220	2.220	53,500
2024-09-17	2.180	2.350	2.180	2.220	2.220	38,200
2024-09-16	2.290	2.410	2.280	2.280	2.280	26,200
2024-09-13	2.300	2.320	2.285	2.300	2.300	6,600
2024-09-12	2.290	2.300	2.220	2.280	2.280	10,200
2024-09-11	2.190	2.280	2.190	2.220	2.220	19,500
2024-09-10	2.200	2.210	2.200	2.200	2.200	30,400
2024-09-09	2.250	2.250	2.210	2.210	2.210	14,900
2024-09-06	2.190	2.260	2.170	2.250	2.250	105,800
2024-09-05	2.250	2.250	2.200	2.200	2.200	62,000
2024-09-04	2.280	2.280	2.230	2.230	2.230	72,200
2024-09-03	2.440	2.450	2.280	2.310	2.310	62,600
2024-08-30	2.540	2.540	2.460	2.480	2.480	11,700
2024-08-29	2.520	2.580	2.470	2.570	2.570	10,700
2024-08-28	2.440	2.440	2.440	2.440	2.440	0
2024-08-27	2.440	2.440	2.440	2.440	2.440	0
2024-08-26	2.420	2.490	2.420	2.440	2.440	35,200
2024-08-23	2.400	2.400	2.380	2.400	2.400	10,700

← NewerPage 9 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.