Refined Energy Corp. (CSE:RUU)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0100 (4.55%)
Oct 29, 2025, 4:00 PM EDT
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 10,500 |
| Oct 29, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 10,512 |
| Oct 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 241,382 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 37,803 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,512 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 9,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 10,500 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 6,500 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 28,000 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 16,500 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 18,765 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,500 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 26,500 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,201 |
| Oct 9, 2025 | 0.19 | 0.22 | 0.17 | 0.18 | 0.18 | -7.89% | 46,705 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,000 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 25,443 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,500 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 2,800 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 8,000 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 31,711 |
| Sep 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,000 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 10,268 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 2,500 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 1,545 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 10,500 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 22,520 |
| Sep 17, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.00% | 7,701 |
| Sep 16, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 28,730 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | -2.56% | 37,500 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 9,000 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 1,500 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -5.26% | 24,500 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,500 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.18 | 0.18 | 0.18 | -25.00% | 45,820 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,500 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,500 |
| Sep 3, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 34.29% | 64,167 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 94,470 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 16,000 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 5,535 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,975 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 28,000 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 28,000 |
| Aug 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,860 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 13,500 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 9,400 |