Canada Markets open in 3 hrs 40 mins

Rubellite Energy Inc. (RBY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3700+0.1100 (+4.87%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20222.25002.45002.23002.37002.3700102,300
Sept 29, 20222.26002.27002.20002.26002.260016,400
Sept 28, 20222.21002.34002.17002.26002.260027,000
Sept 27, 20222.21002.33002.15002.20002.200063,400
Sept 26, 20222.31002.39002.17002.20002.2000120,100
Sept 23, 20222.39002.39002.20002.29002.290073,400
Sept 22, 20222.57002.57002.40002.40002.400055,100
Sept 21, 20222.57002.64002.54002.54002.5400167,300
Sept 20, 20222.57002.61002.54002.60002.600058,100
Sept 19, 20222.56002.62002.52002.57002.5700198,400
Sept 16, 20222.67002.68002.49502.56002.5600179,900
Sept 15, 20222.73002.73002.59002.67002.6700193,100
Sept 14, 20222.70002.87002.68002.73002.7300106,700
Sept 13, 20222.67002.78002.56002.70002.7000112,600
Sept 12, 20222.58002.73002.55002.67002.670078,700
Sept 09, 20222.45002.64002.45002.58002.5800135,200
Sept 08, 20222.51002.53002.41002.43002.430030,600
Sept 07, 20222.56002.62002.45002.51002.510082,200
Sept 06, 20222.80002.87002.57002.57002.5700505,700
Sept 02, 20222.83002.89002.75002.80002.800045,600
Sept 01, 20222.90002.90002.75002.81002.810021,600
Aug 31, 20222.91002.93002.82002.90002.900030,600
Aug 30, 20222.95002.95002.85002.91002.910052,000
Aug 29, 20223.00003.10002.92002.99002.990098,800
Aug 26, 20223.03003.07002.95002.99002.9900107,600
Aug 25, 20223.00003.11002.95003.05003.0500134,000
Aug 24, 20222.98003.02002.93003.00003.0000109,100
Aug 23, 20223.00003.12002.96002.97002.9700152,500
Aug 22, 20222.95003.00002.82003.00003.0000103,700
Aug 19, 20222.80003.01002.80002.92002.9200163,200
Aug 18, 20222.94003.00002.81002.88002.8800210,500
Aug 17, 20222.87002.96002.84002.88002.8800195,900
Aug 16, 20222.97003.00002.84002.85002.8500320,700
Aug 15, 20222.66002.99002.65002.95002.9500333,300
Aug 12, 20222.77002.91002.65002.85002.8500497,700
Aug 11, 20223.39003.39002.57002.80002.80001,860,400
Aug 10, 20223.21003.50003.21003.39003.390042,400
Aug 09, 20223.26003.37003.12003.21003.210052,000
Aug 08, 20223.26003.33003.17003.25003.250045,800
Aug 05, 20223.13003.36003.13003.26003.260032,200
Aug 04, 20223.30003.43003.11003.13003.130097,800
Aug 03, 20223.58003.65003.30003.30003.300081,100
Aug 02, 20223.54003.64003.37003.64003.640066,400
Jul 29, 20223.29003.58003.26003.50003.500058,200
Jul 28, 20223.20003.38003.15003.18003.180064,000
Jul 27, 20223.15003.24003.14003.20003.200031,800
Jul 26, 20223.15003.30002.90003.13003.130088,300
Jul 25, 20222.89003.18002.88003.15003.150055,200
Jul 22, 20223.01003.11002.92002.92002.9200177,800
Jul 21, 20223.18003.22003.01003.07003.070043,400
Jul 20, 20223.35003.35003.14003.30003.300041,100
Jul 19, 20223.24003.34003.11003.34003.340070,200
Jul 18, 20223.00003.33003.00003.24003.2400108,900
Jul 15, 20222.85003.10002.85003.03003.0300111,900
Jul 14, 20222.73002.89002.63002.81002.810036,300
Jul 13, 20222.93003.00002.75002.90002.900043,600
Jul 12, 20222.99003.01002.84002.94002.940032,200
Jul 11, 20223.10003.11002.88003.07003.0700221,400
Jul 08, 20223.33003.33003.11003.16003.1600156,800
Jul 07, 20222.93003.34002.93003.33003.330057,700
Jul 06, 20222.92002.97002.62002.90002.9000523,900
Jul 05, 20223.35003.40002.87003.03003.030084,500
Jul 04, 20223.42003.52003.35003.35003.350023,700
Jun 30, 20223.45003.45003.26003.26003.260036,100
Jun 29, 20223.82003.84003.43003.47003.470087,400
Jun 28, 20223.74003.91003.62003.76003.760057,800
Jun 27, 20223.45003.67003.31003.60003.600075,900
Jun 24, 20223.29003.50003.27003.37003.370071,000
Jun 23, 20223.73003.73003.25003.33003.3300157,800
Jun 22, 20223.95003.95003.69003.70003.700042,600
Jun 21, 20223.97004.15003.90004.04004.040093,500
Jun 20, 20223.80003.93003.63003.93003.930058,800
Jun 17, 20223.99004.15003.66003.85003.8500341,900
Jun 16, 20224.29004.47004.03004.07004.0700126,700
Jun 15, 20224.42004.52004.29004.43004.4300176,800
Jun 14, 20224.80004.85004.32004.45004.4500152,200
Jun 13, 20224.68004.91004.50004.72004.7200176,000
Jun 10, 20225.00005.14004.87004.93004.9300174,700
Jun 09, 20224.89005.14004.82005.07005.0700304,800
Jun 08, 20224.65004.95004.56004.82004.8200476,400
Jun 07, 20224.20004.57004.15004.57004.5700181,700
Jun 06, 20224.40004.40004.17004.36004.360068,900
Jun 03, 20224.27004.35004.20004.32004.320051,200
Jun 02, 20224.24004.31004.16004.31004.310017,500
Jun 01, 20224.20004.31004.14004.20004.200063,600
May 31, 20224.58004.62004.12004.18004.1800111,800
May 30, 20224.15004.42004.15004.38004.380052,400
May 27, 20224.15004.15004.01004.12004.120053,100
May 26, 20224.18004.22004.08004.14004.140049,600
May 25, 20224.23004.23004.11004.12004.120090,000
May 24, 20224.09004.24004.08004.16004.160051,900
May 20, 20224.32004.48004.05004.12004.1200105,300
May 19, 20224.13004.25004.12004.15004.150064,500
May 18, 20224.27004.30004.14004.24004.2400117,300
May 17, 20224.18004.33004.14004.26004.2600167,100
May 16, 20223.86004.16003.86004.05004.050093,400
May 13, 20224.02004.11003.88003.90003.9000447,600
May 12, 20224.17004.25003.96003.99003.9900297,100
May 11, 20224.24004.42004.12004.27004.2700105,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...