Canada markets closed

Rugby Resources Ltd. (RUG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:21PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20240.05500.05500.05000.05000.0500390,633
Oct 04, 20240.05000.05000.05000.05000.0500430,000
Oct 03, 20240.05000.05000.05000.05000.0500-
Oct 02, 20240.05000.05000.05000.05000.0500-
Oct 01, 20240.05000.05000.05000.05000.050060,000
Sept 30, 20240.05000.05000.05000.05000.0500140,700
Sept 27, 20240.05000.05000.05000.05000.050020,000
Sept 26, 20240.05000.05000.05000.05000.0500385,600
Sept 25, 20240.05000.05000.05000.05000.0500249,000
Sept 24, 20240.05000.05000.05000.05000.05002,245,000
Sept 23, 20240.04500.04500.04500.04500.045045,000
Sept 20, 20240.05000.05000.05000.05000.05002,000
Sept 19, 20240.05000.05000.05000.05000.0500800
Sept 18, 20240.05000.05000.05000.05000.05007,000
Sept 17, 20240.05000.05000.05000.05000.050024,000
Sept 16, 20240.04000.04500.04000.04500.04503,870,800
Sept 13, 20240.04000.04000.04000.04000.0400500,000
Sept 12, 20240.03500.04000.03500.04000.0400264,000
Sept 11, 20240.03500.03500.03500.03500.0350-
Sept 10, 20240.03000.03500.03000.03500.03509,000
Sept 09, 20240.03500.03500.03500.03500.0350506,700
Sept 06, 20240.04000.04000.04000.04000.0400-
Sept 05, 20240.04000.04000.04000.04000.0400-
Sept 04, 20240.04000.04000.04000.04000.0400-
Sept 03, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.03500.04000.03500.04000.0400144,500
Aug 28, 20240.04000.04000.04000.04000.0400160,000
Aug 27, 20240.04000.04000.04000.04000.0400-
Aug 26, 20240.04000.04000.04000.04000.0400-
Aug 23, 20240.04000.04000.04000.04000.0400519,100
Aug 22, 20240.04000.04000.04000.04000.0400500
Aug 21, 20240.04000.04000.04000.04000.0400-
Aug 20, 20240.04000.04000.04000.04000.0400-
Aug 19, 20240.04000.04000.04000.04000.0400100,000
Aug 16, 20240.03500.03500.03500.03500.035020,000
Aug 15, 20240.04000.04000.04000.04000.0400150,000
Aug 14, 20240.04000.04000.04000.04000.0400245,000
Aug 13, 20240.04000.04000.04000.04000.0400155,000
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 09, 20240.04000.04000.04000.04000.0400-
Aug 08, 20240.04000.04000.04000.04000.040066,000
Aug 07, 20240.04000.04000.04000.04000.040054,000
Aug 06, 20240.04000.04000.04000.04000.040031,000
Aug 02, 20240.04500.04500.04000.04500.04501,736,200
Aug 01, 20240.04000.04000.04000.04000.04001,299,000
Jul 31, 20240.04000.04000.04000.04000.0400200,000
Jul 30, 20240.04500.04500.04500.04500.0450-
Jul 29, 20240.04500.04500.04500.04500.045026,000
Jul 26, 20240.04000.04500.03500.04500.0450848,400
Jul 25, 20240.04000.04000.04000.04000.04001,033,000
Jul 24, 20240.04000.04500.04000.04000.0400786,000
Jul 23, 20240.04000.04500.04000.04500.0450363,100
Jul 22, 20240.04000.04000.04000.04000.0400147,800
Jul 19, 20240.04000.04000.04000.04000.0400150,000
Jul 18, 20240.03500.04000.03500.04000.0400378,000
Jul 17, 20240.03500.03500.03500.03500.0350-
Jul 16, 20240.03500.04000.03500.03500.0350740,000
Jul 15, 20240.04000.04000.04000.04000.040050,000
Jul 12, 20240.03500.04000.03500.04000.0400106,000
Jul 11, 20240.04000.04000.04000.04000.0400-
Jul 10, 20240.04000.04000.04000.04000.0400168,000
Jul 09, 20240.03500.04000.03500.03500.0350273,000
Jul 08, 20240.04000.04000.03500.03500.0350380,000
Jul 05, 20240.04000.04000.04000.04000.0400134,200
Jul 04, 20240.03500.04000.03500.04000.0400246,100
Jul 03, 20240.04000.04000.04000.04000.0400307,700
Jul 02, 20240.04000.04000.04000.04000.0400200,000
Jun 28, 20240.04000.04000.04000.04000.0400147,300
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.04500.04500.04000.04000.0400869,100
Jun 24, 20240.04500.04500.04500.04500.045045,000
Jun 21, 20240.04500.04500.04500.04500.0450-
Jun 20, 20240.04500.04500.04500.04500.0450-
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.0450188,000
Jun 17, 20240.05000.05000.05000.05000.0500-
Jun 14, 20240.05000.05000.05000.05000.0500343,000
Jun 13, 20240.05000.05000.05000.05000.0500-
Jun 12, 20240.05000.05000.05000.05000.0500-
Jun 11, 20240.04500.05000.04500.05000.0500523,600
Jun 10, 20240.04500.04500.04500.04500.0450-
Jun 07, 20240.04500.04500.04500.04500.0450-
Jun 06, 20240.04500.04500.04500.04500.045075,000
Jun 05, 20240.04500.04500.04500.04500.045081,000
Jun 04, 20240.04500.04500.04500.04500.045068,200
Jun 03, 20240.04500.04500.04500.04500.045017,000
May 31, 20240.04500.04500.04500.04500.0450273,000
May 30, 20240.04500.04500.04500.04500.045077,000
May 29, 20240.04500.04500.04500.04500.045018,000
May 28, 20240.04500.05000.04500.04500.0450412,100
May 27, 20240.04500.04500.04500.04500.0450836,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...