Refined Energy Corp. (CSE:RUU)
Canada
· Delayed Price · Currency is CAD 0.2750
-0.0050 (-1.79%)
Apr 24, 2025, 4:00 PM EDT
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -12.73% | 23,250 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -1.79% | 13,500 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 20,812 |
| Apr 22, 2025 | 0.25 | 0.36 | 0.25 | 0.29 | - | 20.83% | 73,500 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 6,500 |
| Apr 17, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 3,131 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,000 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 3,500 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | - | - | 16,000 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.19 | 0.24 | - | -11.11% | 61,775 |
| Apr 10, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -6.90% | 84,925 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 3.57% | 15,000 |
| Apr 8, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | 21.74% | 56,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.16 | 0.23 | - | -4.17% | 62,500 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 15,500 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | -2.04% | 53,000 |
| Apr 2, 2025 | 0.26 | 0.29 | 0.22 | 0.25 | - | -5.77% | 98,746 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -7.14% | 17,700 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.27 | 0.28 | - | -17.65% | 147,505 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -5.56% | 10,550 |
| Mar 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | - | 5.88% | 35,603 |
| Mar 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | -2.86% | 31,280 |
| Mar 25, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -1.41% | 36,500 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -2.74% | 17,500 |
| Mar 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -3.95% | 52,566 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | - | 62,000 |
| Mar 19, 2025 | 0.29 | 0.40 | 0.29 | 0.38 | - | 33.33% | 50,500 |
| Mar 18, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 1.79% | 52,727 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | - | -27.27% | 114,313 |
| Mar 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.53% | 14,050 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | - | -5.95% | 31,000 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -6.67% | 37,600 |
| Mar 11, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | - | -2.17% | 54,628 |
| Mar 10, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | - | -1.08% | 102,156 |
| Mar 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.06% | 53,500 |
| Mar 6, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | 1.08% | 53,500 |
| Mar 5, 2025 | 0.47 | 0.48 | 0.44 | 0.47 | - | -1.06% | 67,075 |
| Mar 4, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | - | -1.05% | 41,275 |
| Mar 3, 2025 | 0.48 | 0.52 | 0.48 | 0.48 | - | 2.15% | 187,200 |
| Feb 28, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | 3.33% | 71,500 |
| Feb 27, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -10.00% | 23,773 |
| Feb 26, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | - | 8.70% | 123,667 |
| Feb 25, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | - | 1.10% | 104,337 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -2.15% | 64,520 |
| Feb 21, 2025 | 0.52 | 0.53 | 0.44 | 0.47 | - | -13.89% | 336,075 |
| Feb 20, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | - | -1.82% | 168,053 |
| Feb 19, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | - | -1.79% | 162,715 |
| Feb 18, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -3.45% | 356,862 |
| Feb 14, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | - | 5.45% | 276,642 |
| Feb 13, 2025 | 0.63 | 0.63 | 0.54 | 0.55 | - | -14.06% | 220,340 |