Canada markets closed

Rubellite Energy Inc. (RBY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.7100+0.0300 (+1.12%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.64002.72002.64002.71002.710013,400
Apr 25, 20242.68002.69002.68002.68002.68003,100
Apr 24, 20242.72002.72002.68002.68002.680013,900
Apr 23, 20242.71002.76002.69002.76002.7600107,300
Apr 22, 20242.70002.70002.66002.68002.680023,600
Apr 19, 20242.75002.77002.68002.68002.680012,200
Apr 18, 20242.72002.77002.69002.72002.720010,800
Apr 17, 20242.71002.76002.69002.76002.760016,800
Apr 16, 20242.80002.80002.61002.71002.710034,600
Apr 15, 20242.82002.89002.79002.81002.810013,200
Apr 12, 20242.86002.92002.82002.85002.850019,300
Apr 11, 20242.87002.92502.80002.88002.8800106,200
Apr 10, 20242.67002.85002.67002.85002.850033,100
Apr 09, 20242.75002.75002.68002.68002.680037,000
Apr 08, 20242.69002.71002.69002.70002.7000154,400
Apr 05, 20242.61002.72002.61002.69002.690041,300
Apr 04, 20242.70002.70002.65002.69002.69007,900
Apr 03, 20242.62002.70002.62002.70002.700030,100
Apr 02, 20242.58002.70002.58002.65002.6500488,200
Apr 01, 20242.63002.63002.55002.55002.550013,600
Mar 28, 20242.57002.62002.56002.60002.600047,200
Mar 27, 20242.54002.54002.53002.54002.5400105,600
Mar 26, 20242.56002.57002.53002.54002.540069,000
Mar 25, 20242.57002.61002.54002.56002.560014,200
Mar 22, 20242.55002.60002.55002.57002.570039,800
Mar 21, 20242.52002.58002.52002.56002.560010,500
Mar 20, 20242.53002.53002.53002.53002.5300400
Mar 19, 20242.63002.66002.55002.57002.570014,700
Mar 18, 20242.56002.65002.52002.60002.600033,200
Mar 15, 20242.49002.61002.49002.56002.560027,400
Mar 14, 20242.38002.40502.36002.36002.360055,600
Mar 13, 20242.36002.40002.36002.38002.380010,500
Mar 12, 20242.34002.35002.30002.35002.3500400
Mar 11, 20242.29002.38002.29002.36002.36007,500
Mar 08, 20242.33002.37002.33002.36002.36003,900
Mar 07, 20242.37002.37002.36002.36002.36003,100
Mar 06, 20242.37002.37002.35002.35002.35005,300
Mar 05, 20242.26002.30002.26002.30002.300013,500
Mar 04, 20242.23002.26002.19002.26002.26007,600
Mar 01, 20242.24002.37002.24002.30002.300011,000
Feb 29, 20242.30002.30002.29002.30002.30006,100
Feb 28, 20242.25002.30002.25002.29002.29009,400
Feb 27, 20242.23002.23002.23002.23002.2300-
Feb 26, 20242.20002.25002.20002.23002.23005,100
Feb 23, 20242.22002.25002.21002.23002.23002,900
Feb 22, 20242.23002.25002.20002.20002.20009,400
Feb 21, 20242.24002.27002.23002.27002.27007,000
Feb 20, 20242.25002.25002.24002.24002.24007,800
Feb 16, 20242.25002.25002.25002.25002.25002,100
Feb 15, 20242.18002.27002.18002.25002.250024,700
Feb 14, 20242.23002.24002.23002.23002.23008,300
Feb 13, 20242.24002.24002.23002.23002.23003,300
Feb 12, 20242.25002.25002.24002.24002.240010,000
Feb 09, 20242.32002.32002.22002.25002.250020,200
Feb 08, 20242.29002.32002.29002.30002.30007,800
Feb 07, 20242.29002.29002.29002.29002.2900100
Feb 06, 20242.29002.32002.29002.31002.310010,000
Feb 05, 20242.25002.25002.25002.25002.2500-
Feb 02, 20242.32002.32002.25002.25002.25003,800
Feb 01, 20242.35002.35002.30002.30002.30003,800
Jan 31, 20242.32002.32002.32002.32002.3200400
Jan 30, 20242.21002.32002.21002.32002.32008,000
Jan 29, 20242.30002.33002.28002.31002.31003,400
Jan 26, 20242.19002.30002.18002.30002.300024,000
Jan 25, 20242.30002.30002.22002.29002.290029,000
Jan 24, 20242.25002.28002.22002.22002.22003,200
Jan 23, 20242.14002.16002.12002.12002.120029,600
Jan 22, 20242.10002.31002.06002.11002.110033,400
Jan 19, 20242.18002.18002.10002.10002.10009,500
Jan 18, 20242.06002.19002.06002.14002.140058,900
Jan 17, 20242.07002.15002.06002.14002.140032,700
Jan 16, 20242.04002.04002.04002.04002.04002,700
Jan 15, 20242.01002.04002.01002.04002.0400400
Jan 12, 20241.99002.06001.99002.01002.010033,000
Jan 11, 20241.99002.04001.99002.00002.000011,800
Jan 10, 20242.01002.06001.97002.06002.060022,500
Jan 09, 20241.98002.05001.98002.04002.04006,600
Jan 08, 20242.02002.03001.99001.99001.990016,700
Jan 05, 20242.05002.08002.03002.07002.07006,400
Jan 04, 20242.10002.10002.05002.09002.09002,300
Jan 03, 20242.08002.08002.08002.08002.0800-
Jan 02, 20242.02002.10002.01002.08002.080018,800
Dec 29, 20232.01002.01001.99002.01002.01004,100
Dec 28, 20232.00002.02002.00002.01002.010023,000
Dec 27, 20232.02002.02001.98001.99001.99006,100
Dec 22, 20232.03002.03002.00002.00002.00004,400
Dec 21, 20232.01002.04002.00002.00002.000011,200
Dec 20, 20232.02002.04002.01002.01002.010021,200
Dec 19, 20232.01002.02002.00002.02002.020032,000
Dec 18, 20231.99002.04001.99002.02002.020010,900
Dec 15, 20232.08002.08001.98001.98001.980017,800
Dec 14, 20232.01002.05001.95002.01002.010053,300
Dec 13, 20231.95002.00001.95001.99001.990040,900
Dec 12, 20232.00002.00001.95001.97001.970033,700
Dec 11, 20232.08002.08002.01002.01002.010023,500
Dec 08, 20232.10002.11002.04002.06002.060064,200
Dec 07, 20232.20002.20002.10002.11002.110069,900
Dec 06, 20232.17002.18002.11002.18002.180021,700
Dec 05, 20232.19002.20002.18002.19002.190050,900
Dec 04, 20232.23002.23002.15002.15002.150064,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...