Refined Energy Corp. (CSE:RUU)
Canada
· Delayed Price · Currency is CAD 0.3400
-0.0200 (-5.56%)
Mar 28, 2025, 4:00 PM EST
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | - | - | 121,702 |
| Feb 11, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | - | 6.67% | 328,789 |
| Feb 10, 2025 | 0.57 | 0.62 | 0.55 | 0.60 | - | 11.11% | 199,062 |
| Feb 7, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | - | -3.57% | 87,200 |
| Feb 6, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -8.20% | 170,006 |
| Feb 5, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | - | -1.61% | 122,747 |
| Feb 4, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | - | - | 109,873 |
| Feb 3, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | - | - | 370,356 |
| Jan 31, 2025 | 0.62 | 0.63 | 0.59 | 0.62 | - | 3.33% | 214,152 |
| Jan 30, 2025 | 0.63 | 0.63 | 0.53 | 0.60 | - | -4.76% | 118,730 |
| Jan 29, 2025 | 0.61 | 0.64 | 0.58 | 0.63 | - | 6.78% | 715,153 |
| Jan 28, 2025 | 0.53 | 0.60 | 0.53 | 0.59 | - | 15.69% | 593,283 |
| Jan 27, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | 6.25% | 300,463 |
| Jan 24, 2025 | 0.44 | 0.48 | 0.42 | 0.48 | - | 15.66% | 530,168 |
| Jan 23, 2025 | 0.40 | 0.42 | 0.37 | 0.42 | - | 13.70% | 115,500 |
| Jan 22, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | - | -10.98% | 210,780 |
| Jan 21, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | 5.13% | 222,570 |
| Jan 20, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 11.43% | 172,151 |