Rush Rare Metals Corp. (CSE:RSH)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Aug 11, 2025, 5:18 PM EDT
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | - | -3.23% | 145,300 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | 3.33% | 46,660 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 28,500 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -3.13% | 102,900 |
| Aug 5, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | - | 79,500 |
| Aug 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | 18.52% | 42,600 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 1,540 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 21,500 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 6,333 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | 3.45% | 62,328 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 10,100 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 18,050 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 39,500 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,000 |
| Jul 21, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.39% | 5,500 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 11,130 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 120,611 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 108,000 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 20.00% | 90,900 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 24,350 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 86,500 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 1,000 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 17,960 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 6,500 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 22,500 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 2,100 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 4,263 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,780 |
| Jun 25, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.64% | 6,530 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -15.38% | 1,000 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 4,500 |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 13.64% | 166,555 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 21,500 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 18,500 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 105,721 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 8,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 1,500 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 18,069 |
| Jun 9, 2025 | 0.11 | 0.12 | 0.08 | 0.12 | - | -4.17% | 135,946 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,166 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 2,000 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,500 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 3,000 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 50,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |