Rugby Resources Ltd. (RUG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:21PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	390,633
Oct 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	430,000
Oct 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Sept 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	140,700
Sept 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Sept 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	385,600
Sept 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	249,000
Sept 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,245,000
Sept 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Sept 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Sept 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	800
Sept 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Sept 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Sept 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,870,800
Sept 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
Sept 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	264,000
Sept 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	9,000
Sept 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	506,700
Sept 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	144,500
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	519,100
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	245,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	155,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Aug 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Aug 02, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,736,200
Aug 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,299,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Jul 26, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	848,400
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,033,000
Jul 24, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	786,000
Jul 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	363,100
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,800
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Jul 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	378,000
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	740,000
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jul 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	168,000
Jul 09, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	273,000
Jul 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	380,000
Jul 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,200
Jul 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	246,100
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	307,700
Jul 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,300
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	869,100
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	188,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	343,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	523,600
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Jun 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	81,000
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	68,200
Jun 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	273,000
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	77,000
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
May 28, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	412,100
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	836,500
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	29,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	482,000
May 21, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,116,000
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	329,000
May 16, 2024	0.0550	0.0550	0.0530	0.0530	0.0530	113,000
May 15, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	273,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7345+0.0003(+0.04%)

CRUDE OIL76.98-0.16(-0.21%)

Bitcoin CAD84,995.05-472.01(-0.55%)

Rugby Resources Ltd. (RUG.V)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7345
+0.0003(+0.04%)

CRUDE OIL
76.98
-0.16(-0.21%)

Bitcoin CAD
84,995.05
-472.01(-0.55%)