Refined Energy Corp. (CSE:RUU)
Canada · Delayed Price · Currency is CAD 0.1900
+0.0100 (5.56%)
Sep 9, 2025, 4:00 PM EDT
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | - |
| Sep 8, 2025 | 0.24 | 0.25 | 0.18 | 0.18 | - | -25.00% | 45,820 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 3,500 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 25,500 |
| Sep 3, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | - | 34.29% | 64,167 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -2.78% | 94,470 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -14.29% | 16,000 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 5,535 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 5,975 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 28,000 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 28,000 |
| Aug 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 6.82% | 1,860 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 13,500 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 9,400 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 21,375 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 10,500 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 10,500 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 17,100 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 8,500 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 39,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 19,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.52% | 1,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -6.12% | 6,250 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 2.08% | 10,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 6,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -7.41% | 9,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -5.26% | 6,500 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.79% | 11,000 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.69% | 7,500 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -7.14% | 17,500 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 9,500 |
| Jul 22, 2025 | 0.24 | 0.31 | 0.24 | 0.28 | - | 16.67% | 43,382 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 2,000 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 3,201 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 5,500 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 4.76% | 8,500 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -10.64% | 22,200 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | -2.08% | 22,000 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | - | -17.24% | 19,800 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,500 |
| Jul 9, 2025 | 0.33 | 0.34 | 0.29 | 0.29 | - | -6.45% | 58,198 |
| Jul 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 1.64% | 57,566 |
| Jul 7, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | - | 32.61% | 122,835 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jul 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 4.55% | 10,000 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -4.35% | 26,500 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | - | - | 13,792 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 4,500 |