Canada markets closed

Rugby Resources Ltd. (RUG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0475-0.0025 (-5.00%)
At close: 11:00AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.05000.05000.05000.05000.0500-
May 23, 20240.04500.04800.04500.04800.048029,000
May 22, 20240.05000.05000.05000.05000.0500482,000
May 21, 20240.05000.05500.05000.05000.05001,116,000
May 17, 20240.05000.05000.05000.05000.0500329,000
May 16, 20240.05500.05500.05300.05300.0530113,000
May 15, 20240.05000.05500.05000.05500.0550273,000
May 14, 20240.05000.05000.05000.05000.050077,000
May 13, 20240.05000.05000.05000.05000.0500114,000
May 10, 20240.05000.05000.05000.05000.050099,000
May 09, 20240.05000.05000.05000.05000.050063,000
May 08, 20240.05000.05000.05000.05000.0500137,000
May 07, 20240.05000.05000.05000.05000.050098,000
May 06, 20240.05000.05000.05000.05000.0500254,000
May 03, 20240.05000.05000.05000.05000.0500181,300
May 02, 20240.05000.05000.05000.05000.0500294,000
May 01, 20240.05000.05500.05000.05500.0550361,000
Apr 30, 20240.05500.05500.05500.05500.05509,000
Apr 29, 20240.05500.05500.05500.05500.0550206,000
Apr 26, 20240.05500.05500.05500.05500.0550523,000
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.06000.06000.05500.05500.055010,000
Apr 23, 20240.05500.05500.05500.05500.0550105,000
Apr 22, 20240.05500.05500.05500.05500.0550460,000
Apr 19, 20240.06000.06000.06000.06000.060041,000
Apr 18, 20240.06000.06000.06000.06000.060065,300
Apr 17, 20240.06500.06500.06000.06000.0600424,000
Apr 16, 20240.07000.07000.07000.07000.0700376,000
Apr 15, 20240.07500.07500.07500.07500.0750305,000
Apr 12, 20240.06000.07500.06000.06500.0650623,000
Apr 11, 20240.06000.06000.06000.06000.0600259,000
Apr 10, 20240.06000.06000.06000.06000.0600181,000
Apr 09, 20240.06000.06000.06000.06000.0600641,000
Apr 08, 20240.06500.06500.06000.06000.060063,000
Apr 05, 20240.06000.06500.06000.06500.0650163,900
Apr 04, 20240.06000.06000.06000.06000.0600143,000
Apr 03, 20240.06000.06000.06000.06000.0600100,000
Apr 02, 20240.05500.06000.05500.06000.060076,300
Apr 01, 20240.06000.06000.06000.06000.060023,000
Mar 28, 20240.06000.06000.06000.06000.060090,000
Mar 27, 20240.06000.06000.06000.06000.0600218,000
Mar 26, 20240.06000.06000.06000.06000.060077,000
Mar 25, 20240.06500.06500.06000.06000.0600293,500
Mar 22, 20240.06000.06000.06000.06000.060025,000
Mar 21, 20240.06500.06500.06500.06500.065012,000
Mar 20, 20240.06500.07000.06500.06500.0650129,500
Mar 19, 20240.06500.06500.06500.06500.065054,000
Mar 18, 20240.06500.06500.06500.06500.065061,000
Mar 15, 20240.07000.07000.07000.07000.070080,000
Mar 14, 20240.06500.06500.06500.06500.0650192,500
Mar 13, 20240.06500.06500.06500.06500.0650300,000
Mar 12, 20240.06500.07000.06500.07000.070077,000
Mar 11, 20240.07000.07000.07000.07000.0700-
Mar 08, 20240.07000.07000.07000.07000.07003,500
Mar 07, 20240.06000.06500.06000.06500.0650338,000
Mar 06, 20240.06000.06000.05500.05500.0550304,000
Mar 05, 20240.06000.06000.06000.06000.060078,000
Mar 04, 20240.06000.06000.06000.06000.0600443,200
Mar 01, 20240.06000.06000.06000.06000.06002,000
Feb 29, 20240.06000.06000.06000.06000.060058,000
Feb 28, 20240.06000.06000.05500.06000.0600523,300
Feb 27, 20240.06000.06000.06000.06000.0600-
Feb 26, 20240.06500.06500.06000.06000.0600303,000
Feb 23, 20240.06500.06500.06500.06500.065065,000
Feb 22, 20240.07000.07000.06000.06000.0600776,000
Feb 21, 20240.07000.07000.07000.07000.0700244,000
Feb 20, 20240.07000.07500.07000.07000.070077,000
Feb 16, 20240.07000.07000.07000.07000.0700214,000
Feb 15, 20240.06500.08000.06500.07000.07002,011,000
Feb 14, 20240.05500.05500.05500.05500.0550211,000
Feb 13, 20240.05500.05500.05500.05500.0550100,000
Feb 12, 20240.06000.06000.06000.06000.060066,000
Feb 09, 20240.06000.06000.06000.06000.060050,000
Feb 08, 20240.06000.06000.06000.06000.060070,000
Feb 07, 20240.06500.06500.05500.05500.05501,622,000
Feb 06, 20240.07000.07000.06500.06500.0650173,000
Feb 05, 20240.07500.07500.07500.07500.0750-
Feb 02, 20240.07500.07500.07500.07500.0750163,000
Feb 01, 20240.07500.07500.07500.07500.075060,000
Jan 31, 20240.08000.08000.08000.08000.080017,000
Jan 30, 20240.06500.07500.06500.07500.0750669,000
Jan 29, 20240.07000.07000.06500.06500.0650111,500
Jan 26, 20240.07000.07000.07000.07000.070011,300
Jan 25, 20240.07000.07000.06500.06500.065012,000
Jan 24, 20240.06500.07000.06000.07000.0700174,500
Jan 23, 20240.06500.06500.06500.06500.065026,000
Jan 22, 20240.06000.06000.06000.06000.0600214,300
Jan 19, 20240.06000.06000.06000.06000.0600-
Jan 18, 20240.06500.06500.06000.06000.0600200,000
Jan 17, 20240.06500.06500.06000.06500.0650176,000
Jan 16, 20240.06500.06500.06500.06500.065091,000
Jan 15, 20240.06500.06500.06500.06500.06505,200
Jan 12, 20240.06500.06500.06500.06500.065030,700
Jan 11, 20240.06500.07000.06500.07000.070026,000
Jan 10, 20240.07000.07000.07000.07000.0700107,000
Jan 09, 20240.07000.08000.07000.07000.0700208,500
Jan 08, 20240.09000.09000.07000.07500.0750272,500
Jan 05, 20240.08500.09000.08500.08500.0850220,100
Jan 04, 20240.09500.10000.08500.09500.0950141,100
Jan 03, 20240.08000.09500.08000.09500.095074,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...