Responsible Energy Corporation (TSXV:REH)
Canada · Delayed Price · Currency is CAD 1.000
+0.030 (3.09%)
Oct 30, 2026, 3:30 PM EDT
Responsible Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 500 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 25,000 |
| Oct 27, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 6,938 |
| Oct 23, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 27,671 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,115 |
| Oct 21, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 3,379 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 5,813 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,500 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 3,000 |
| Oct 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 5,068 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,692 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -12.00% | 2,620 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,600 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 2,339 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -2.40% | 11,200 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -15.54% | 252 |
| Oct 1, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 6,100 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 5,200 |
| Sep 28, 2026 | 1.48 | 1.50 | 1.25 | 1.48 | 1.48 | -4.52% | 25,062 |
| Sep 25, 2026 | 1.21 | 1.55 | 1.21 | 1.55 | 1.55 | 28.10% | 32,414 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10,000 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 17,533 |
| Sep 22, 2026 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 22.55% | 30,100 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 33,100 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.96% | 15,830 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 50,218 |
| Sep 16, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 27,000 |
| Sep 14, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 3,734 |
| Sep 11, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 4,400 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 3,333 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -10.71% | 57,141 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 39,076 |
| Sep 3, 2026 | 1.25 | 1.33 | 1.15 | 1.16 | 1.16 | 16.00% | 74,983 |