Canada Markets closed

Rubellite Energy Inc. (RBY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2600-0.0400 (-1.74%)
At close: 03:49PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20232.27002.32002.15002.26002.2600127,139
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
Jan 04, 20231.75001.91001.70001.72001.7200139,300
Jan 03, 20231.83002.03001.75001.77001.7700119,500
Dec 30, 20221.96001.96001.79001.85001.850057,500
Dec 29, 20221.71001.94001.71001.83001.830067,600
Dec 28, 20221.84001.84001.69001.72001.7200148,000
Dec 23, 20221.67001.84001.67001.84001.8400102,400
Dec 22, 20221.75001.79001.66001.67001.6700166,100
Dec 21, 20221.70001.94001.70001.80001.8000128,500
Dec 20, 20221.74001.74001.58001.73001.7300176,400
Dec 19, 20221.83001.83001.70001.72001.7200118,100
Dec 16, 20221.90001.90001.83001.84001.840081,300
Dec 15, 20222.00002.00001.88001.93001.9300301,100
Dec 14, 20221.98002.00001.95001.97001.9700119,200
Dec 13, 20221.97002.05001.92001.98001.9800399,200
Dec 12, 20221.89002.00001.89001.97001.9700130,000
Dec 09, 20221.89001.92001.83001.86001.8600507,000
Dec 08, 20222.08002.08001.87001.89001.890070,200
Dec 07, 20221.99002.11001.91001.97001.9700198,300
Dec 06, 20222.15002.21002.01002.08002.080093,100
Dec 05, 20222.25002.35002.09002.13002.130092,000
Dec 02, 20222.31002.35002.23002.24002.240042,700
Dec 01, 20222.37002.41002.27002.27002.270090,700
Nov 30, 20222.42002.42002.29002.33002.330039,400
Nov 29, 20222.37002.42002.36002.38002.380048,100
Nov 28, 20222.37002.41002.32002.38002.3800106,200
Nov 25, 20222.47002.47002.35002.44002.440059,500
Nov 24, 20222.43002.44502.37002.38002.380013,400
Nov 23, 20222.47002.55002.37002.43002.430029,100
Nov 22, 20222.48002.51002.43002.49002.490026,400
Nov 21, 20222.55002.55002.43002.50002.5000129,400
Nov 18, 20222.39002.55002.29002.48002.480095,900
Nov 17, 20222.49002.49002.30002.40002.400051,500
Nov 16, 20222.47002.56002.46002.56002.560046,800
Nov 15, 20222.64002.66002.43002.59002.590089,000
Nov 14, 20222.76002.76002.65002.66002.660084,700
Nov 11, 20222.65002.80002.57002.80002.8000102,700
Nov 10, 20222.65002.74002.63002.65002.650021,900
Nov 09, 20222.66002.72002.53002.69002.690054,300
Nov 08, 20222.74002.75002.66002.68002.680089,600
Nov 07, 20222.76002.80002.65002.78002.780047,500
Nov 04, 20222.86002.87002.70002.80002.800055,400
Nov 03, 20222.68002.80002.68002.78002.780010,000
Nov 02, 20222.65002.82002.65002.75002.750027,200
Nov 01, 20222.65002.75002.65002.70002.700024,900
Oct 31, 20222.78002.80002.63002.63002.630098,700
Oct 28, 20222.71002.76002.62002.75002.750031,000
Oct 27, 20222.69002.83002.69002.76002.760078,400
Oct 26, 20222.57002.73002.57002.72002.720041,700
Oct 25, 20222.57002.68002.57002.59002.590046,500
Oct 24, 20222.52002.68002.50002.60002.600029,900
Oct 21, 20222.56002.59002.50002.58002.580043,200
Oct 20, 20222.58002.70002.57002.58002.580046,000
Oct 19, 20222.50002.53002.39002.53002.530014,000
Oct 18, 20222.40002.46002.37002.43002.430016,300
Oct 17, 20222.41002.52002.41002.43002.430010,000
Oct 14, 20222.59002.59002.41002.41002.410022,600
Oct 13, 20222.48002.65002.42002.60002.600024,300
Oct 12, 20222.78002.78002.47502.52002.5200202,200
Oct 11, 20222.78002.78002.67002.67002.670033,300
Oct 07, 20222.61002.82002.61002.81002.810065,800
Oct 06, 20222.60002.65002.52002.60002.600085,800
Oct 05, 20222.50002.62002.43002.52002.520036,500
Oct 04, 20222.50002.58002.43002.47002.470026,500
Oct 03, 20222.39002.50002.34002.39002.390019,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...