Rugby Resources Ltd. (RBMNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0152
0.00 (0.00%)
At close: Apr 23, 2025
Rugby Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.76% | 82,496 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | 3,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.05% | 2,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.83% | 500 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.12% | 19,324 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.67% | 500 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.83% | 5,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 238.84% | 6,020 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.28% | 10,000 |
| Mar 14, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 0.39% | 21,590 |
| Mar 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.05% | 23,150 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -24.69% | 38,700 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 52.38% | 101,570 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 98,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.48% | 15,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.00% | 125 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,500 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 65.29% | 380,657 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.63% | 21,000 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.65% | 1,833 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.33% | 11,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,700 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.79% | 100,500 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.50% | 10,750 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 625 |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 75,000 |
| Jan 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.76% | 131,384 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.59% | 30,000 |
| Jan 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 23,000 |
| Jan 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -15.50% | 37,223 |
| Jan 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,350 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | 111,625 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.94% | 9,656 |
| Dec 27, 2024 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 2.00% | 7,700 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -92.59% | 10,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,455 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 87.13% | 9,600 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -49.50% | 60,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,838 |
| Dec 16, 2024 | 0.04 | 0.05 | 0.02 | 0.02 | 0.02 | -45.95% | 921,395 |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.33% | 125,040 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.81% | 2,066 |
| Dec 5, 2024 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 33.00% | 15,000 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 116,000 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 38,500 |