RBY.TO - Rubellite Energy Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20231.85001.86001.83001.85001.8500110,800
May 26, 20231.73001.85001.71001.85001.850067,300
May 25, 20231.76001.76001.66001.70001.7000130,100
May 24, 20231.85001.85001.75001.79001.790061,100
May 23, 20231.86001.91001.67001.87001.8700226,900
May 19, 20231.92001.94001.89001.92001.920039,800
May 18, 20231.95001.95001.84001.89001.8900119,900
May 17, 20231.94002.00001.90002.00002.000080,900
May 16, 20232.00002.01001.92001.92001.920095,600
May 15, 20232.11002.11001.98002.00002.000052,800
May 12, 20231.96002.02001.96001.98001.980045,800
May 11, 20232.12002.12001.96001.97001.9700135,200
May 10, 20232.10002.10002.01002.01002.010066,400
May 09, 20232.11002.13002.07002.10002.100065,500
May 08, 20232.08002.20002.08002.12002.120043,400
May 05, 20232.05002.12002.05002.10002.100072,400
May 04, 20231.99002.02001.99001.99001.990053,700
May 03, 20232.05002.05001.98001.99001.990038,600
May 02, 20232.08002.08002.01002.03002.030071,900
May 01, 20232.17002.17002.07002.08002.080047,900
Apr 28, 20232.06002.22002.03002.22002.220087,600
Apr 27, 20232.05002.06501.99002.04002.040054,000
Apr 26, 20232.09002.09001.96002.08002.080091,400
Apr 25, 20232.19002.19002.06002.13002.130065,000
Apr 24, 20232.10002.20002.09002.16002.160038,700
Apr 21, 20232.10002.11002.05002.11002.110034,200
Apr 20, 20232.17002.17002.09002.13002.130072,700
Apr 19, 20232.20002.20002.16002.17002.170073,500
Apr 18, 20232.21002.23002.20002.23002.230029,300
Apr 17, 20232.25002.26002.22002.23002.230053,600
Apr 14, 20232.27002.32002.22002.26002.2600100,200
Apr 13, 20232.27002.30002.27002.27002.270052,300
Apr 12, 20232.28002.31002.27002.27002.270048,400
Apr 11, 20232.30002.34002.28002.28002.280049,300
Apr 10, 20232.27002.30002.27002.28002.280081,100
Apr 06, 20232.26002.31002.25002.27002.270051,900
Apr 05, 20232.35002.35002.23002.30002.300034,300
Apr 04, 20232.44002.44002.35002.35002.3500110,000
Apr 03, 20232.40002.56002.34002.44002.4400226,100
Mar 31, 20232.26002.39002.26002.35002.3500152,800
Mar 30, 20232.28002.30002.16002.25002.2500140,200
Mar 29, 20232.19002.29002.16002.27002.2700214,100
Mar 28, 20232.14002.20002.14002.16002.1600205,200
Mar 27, 20232.16002.17002.07002.14002.1400161,800
Mar 24, 20232.22002.22002.15002.17002.170042,800
Mar 23, 20232.28002.33002.20002.24002.240070,500
Mar 22, 20232.35002.40002.30002.30002.300045,200
Mar 21, 20232.33002.40002.32002.35002.350075,500
Mar 20, 20232.19002.33002.11002.33002.330078,100
Mar 17, 20232.27002.27002.19002.19002.190070,400
Mar 16, 20232.23002.29002.17002.27002.270053,500
Mar 15, 20232.30002.30002.15002.23002.2300346,000
Mar 14, 20232.57002.57002.32002.40002.4000540,300
Mar 13, 20232.51002.73002.47002.63002.6300386,600
Mar 10, 20232.65002.65002.52002.61002.6100105,800
Mar 09, 20232.55002.64002.53002.54002.5400120,300
Mar 08, 20232.48002.55002.43002.55002.550077,100
Mar 07, 20232.61002.61002.46002.57002.5700135,500
Mar 06, 20232.63002.63002.52002.55002.550076,300
Mar 03, 20232.57002.61002.54002.59002.590090,400
Mar 02, 20232.47002.57002.46002.57002.570046,500
Mar 01, 20232.48002.50002.44002.50002.500037,200
Feb 28, 20232.50002.58002.42002.43002.4300801,700
Feb 27, 20232.40002.49002.40002.47002.470071,700
Feb 24, 20232.30002.43002.30002.43002.4300104,300
Feb 23, 20232.28002.33002.26002.31002.310020,500
Feb 22, 20232.28002.30002.23002.26002.2600187,400
Feb 21, 20232.30002.33002.28002.28002.280070,900
Feb 17, 20232.41002.41002.30002.30002.3000115,000
Feb 16, 20232.41002.45002.35002.35002.3500115,100
Feb 15, 20232.50002.50002.42002.45002.450083,500
Feb 14, 20232.42002.50002.41002.50002.5000142,200
Feb 13, 20232.42002.49002.40002.43002.430080,400
Feb 10, 20232.32002.39002.31002.39002.390084,400
Feb 09, 20232.39002.39002.29002.32002.320034,100
Feb 08, 20232.29002.36002.29002.31002.3100107,500
Feb 07, 20232.22002.29002.21002.28002.280097,900
Feb 06, 20232.20002.23002.16002.20002.200076,200
Feb 03, 20232.23002.28002.23002.25002.250059,700
Feb 02, 20232.27002.32002.15002.26002.2600127,100
Feb 01, 20232.33002.34002.25002.30002.300097,800
Jan 31, 20232.33002.36002.33002.34002.340068,300
Jan 30, 20232.32002.38002.32002.34002.340074,700
Jan 27, 20232.34002.40002.31002.35002.3500234,400
Jan 26, 20232.22002.27002.20002.27002.270087,800
Jan 25, 20232.20002.30002.20002.21002.210087,300
Jan 24, 20232.36002.36002.20002.21002.2100172,400
Jan 23, 20232.19002.29002.12002.25002.2500254,800
Jan 20, 20232.12002.19002.10002.17002.170041,800
Jan 19, 20232.11002.12002.02002.07002.070077,400
Jan 18, 20232.17002.27002.06002.06002.0600206,500
Jan 17, 20231.99002.25001.93002.15002.1500295,600
Jan 16, 20231.79001.87001.77001.80001.800033,300
Jan 13, 20231.86001.86001.76001.80001.800055,600
Jan 12, 20231.83001.90001.80001.85001.850044,400
Jan 11, 20231.76001.85001.73001.81001.810042,700
Jan 10, 20231.73001.79001.70001.79001.790064,700
Jan 09, 20231.72001.81001.71001.72001.720093,800
Jan 06, 20231.79001.79001.72001.72001.720042,900
Jan 05, 20231.76001.80501.69001.77001.7700160,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...