Rumbu Holdings Ltd. (TSXV:RMB)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0200 (2.74%)
Jul 18, 2025, 4:00 PM EDT
Rumbu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.80 | 0.80 | 0.71 | 0.75 | - | - | 7,826 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 1,910 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.73 | 0.73 | - | -8.75% | 15,330 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | - | - | 14,335 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.72 | 0.80 | - | -5.88% | 41,256 |
| Jul 14, 2025 | 0.72 | 0.98 | 0.72 | 0.85 | - | 21.43% | 194,450 |
| Jul 11, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | - | 4.48% | 16,000 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | - | -4.29% | 61,732 |
| Jul 9, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | - | 4.48% | 12,000 |
| Jul 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.47% | 9,700 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jul 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 17.24% | 1,000 |
| Jul 3, 2025 | 0.74 | 0.74 | 0.58 | 0.58 | - | -19.44% | 15,500 |
| Jul 2, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | - | 20.00% | 8,500 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9.09% | 9,000 |
| Jun 27, 2025 | 0.51 | 0.60 | 0.51 | 0.55 | - | -8.33% | 16,600 |
| Jun 26, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | - | - | 9,500 |
| Jun 25, 2025 | 0.55 | 0.60 | 0.46 | 0.60 | - | 9.09% | 31,000 |
| Jun 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 11,600 |
| Jun 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10.00% | 1,000 |
| Jun 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 43,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | - | -2.00% | 47,500 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 10,000 |
| Jun 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | - | 6,000 |
| Jun 16, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 2,000 |
| Jun 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 1,000 |
| Jun 12, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 3,500 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 10, 2025 | 0.55 | 0.55 | 0.45 | 0.45 | - | -18.18% | 32,136 |
| Jun 9, 2025 | 0.42 | 0.55 | 0.42 | 0.55 | - | 22.22% | 22,300 |
| Jun 6, 2025 | 0.45 | 0.55 | 0.45 | 0.45 | - | - | 40,000 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 15,000 |
| May 30, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 12.82% | 97,200 |
| May 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 14.71% | 14,000 |
| May 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| May 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 590 |
| May 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.88% | 10,500 |
| May 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 3,000 |
| May 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 5,000 |
| May 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 707 |
| May 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 3,000 |
| May 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 12, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 6.45% | 14,500 |
| May 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |