Refined Energy Corp. (CSE:RUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
0.00 (0.00%)
Jun 5, 2025, 9:30 AM EDT

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.270.320.270.29-9.62%63,550
Jun 6, 20250.260.260.250.26-4.00%69,000
Jun 5, 20250.260.260.250.25--62,000
Jun 4, 20250.260.260.240.25-4.17%50,000
Jun 3, 20250.200.250.190.24-26.32%167,972
Jun 2, 20250.200.210.190.19--5.00%27,000
May 30, 20250.220.220.200.20--9.09%44,736
May 29, 20250.200.230.180.22-10.00%86,010
May 28, 20250.210.210.200.20--28,000
May 27, 20250.220.220.190.20--9.09%25,000
May 26, 20250.220.220.220.22-4.76%2,000
May 23, 20250.210.220.210.21--23,500
May 22, 20250.240.240.210.21--6.67%13,500
May 21, 20250.230.230.230.23-4.65%2,500
May 20, 20250.230.250.220.22--14.00%60,143
May 16, 20250.250.250.250.25-2.04%15,500
May 15, 20250.240.250.240.25-4.26%16,277
May 14, 20250.240.240.220.24-2.17%15,000
May 13, 20250.240.250.230.23-9.52%22,700
May 12, 20250.250.250.210.21--12.50%25,277
May 9, 20250.250.250.240.24-4.35%12,000
May 8, 20250.250.250.230.23--8.00%8,502
May 7, 20250.250.250.240.25-2.04%3,500
May 6, 20250.270.270.250.25--9.26%4,575
May 5, 20250.270.270.260.27-8.00%10,000
May 2, 20250.250.250.250.25--2,500
May 1, 20250.270.270.250.25--5,000
Apr 30, 20250.270.270.230.25--1.96%35,055
Apr 29, 20250.270.270.260.26-2.00%4,500
Apr 28, 20250.250.250.250.25-4.17%16,500
Apr 25, 20250.280.280.240.24--12.73%23,250
Apr 24, 20250.290.290.270.28--1.79%13,500
Apr 23, 20250.300.300.280.28--3.45%20,812
Apr 22, 20250.250.360.250.29-20.83%73,500
Apr 21, 20250.260.260.240.24--4.00%6,500
Apr 17, 20250.250.270.250.25--3,131
Apr 16, 20250.250.250.250.25--18,000
Apr 15, 20250.250.250.250.25-4.17%3,500
Apr 14, 20250.260.260.220.24--16,000
Apr 11, 20250.300.300.190.24--11.11%61,775
Apr 10, 20250.310.310.270.27--6.90%84,925
Apr 9, 20250.300.300.290.29-3.57%15,000
Apr 8, 20250.280.300.270.28-21.74%56,000
Apr 7, 20250.240.240.160.23--4.17%62,500
Apr 4, 20250.250.250.240.24--15,500
Apr 3, 20250.250.250.220.24--2.04%53,000
Apr 2, 20250.260.290.220.25--5.77%98,746
Apr 1, 20250.290.290.260.26--7.14%17,700
Mar 31, 20250.360.360.270.28--17.65%147,505
Mar 28, 20250.370.370.340.34--5.56%10,550