Robinson Energy Limited (TSXV:ROB)
Canada · Delayed Price · Currency is CAD 3.850
+0.050 (1.32%)
Sep 22, 2026, 3:54 PM EST
Robinson Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 1.32% | 7,700 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -2.06% | 3,200 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | -0.51% | 2,900 |
| Sep 17, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.63% | 8,200 |
| Sep 16, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -3.06% | 3,200 |
| Sep 15, 2026 | 3.95 | 3.95 | 3.84 | 3.92 | 3.92 | -0.76% | 12,600 |
| Sep 14, 2026 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | -3.66% | 21,900 |
| Sep 11, 2026 | 3.94 | 4.10 | 3.92 | 4.10 | 4.10 | 4.06% | 54,200 |
| Sep 10, 2026 | 3.98 | 4.01 | 3.88 | 3.94 | 3.94 | -1.50% | 7,400 |
| Sep 9, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 95,000 |
| Sep 8, 2026 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -1.75% | 36,300 |
| Sep 4, 2026 | 3.93 | 4.05 | 3.88 | 4.00 | 4.00 | 1.27% | 47,582 |
| Sep 3, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 5.33% | 10,030 |
| Sep 2, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 11,273 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.86% | 4,101 |
| Aug 31, 2026 | 3.85 | 3.88 | 3.73 | 3.84 | 3.84 | -2.04% | 8,601 |
| Aug 28, 2026 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 0.51% | 3,156 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 917 |
| Aug 26, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 900 |
| Aug 25, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | 1.56% | 1,600 |
| Aug 24, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 2.67% | 500 |
| Aug 21, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 2.47% | 11,700 |
| Aug 20, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 6,700 |
| Aug 19, 2026 | 3.68 | 3.75 | 3.60 | 3.75 | 3.75 | - | 12,200 |
| Aug 18, 2026 | 3.93 | 3.99 | 3.75 | 3.75 | 3.75 | -5.06% | 19,908 |
| Aug 17, 2026 | 3.88 | 3.99 | 3.80 | 3.95 | 3.95 | 5.33% | 51,210 |
| Aug 14, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 5.63% | 9,000 |
| Aug 13, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | -3.01% | 11,301 |
| Aug 12, 2026 | 3.60 | 3.66 | 3.55 | 3.66 | 3.66 | 1.67% | 10,003 |
| Aug 11, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 11,000 |
| Aug 10, 2026 | 3.45 | 3.55 | 3.42 | 3.55 | 3.55 | 4.41% | 33,300 |
| Aug 7, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 7,700 |
| Aug 6, 2026 | 3.47 | 3.53 | 3.45 | 3.45 | 3.45 | 1.47% | 4,800 |
| Aug 5, 2026 | 3.33 | 3.48 | 3.30 | 3.40 | 3.40 | 5.92% | 17,300 |
| Aug 4, 2026 | 3.40 | 3.40 | 3.21 | 3.21 | 3.21 | -5.59% | 4,634 |
| Jul 31, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 7,286 |
| Jul 30, 2026 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 4,889 |
| Jul 29, 2026 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | -4.66% | 2,500 |
| Jul 28, 2026 | 3.69 | 3.69 | 3.45 | 3.65 | 3.65 | 1.39% | 9,300 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 547 |
| Jul 24, 2026 | 3.55 | 3.70 | 3.50 | 3.65 | 3.65 | 1.67% | 10,600 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 2.57% | 6,600 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | 2.64% | 1,600 |
| Jul 21, 2026 | 3.38 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 3,900 |
| Jul 20, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 4.00% | 4,053 |
| Jul 17, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 1.56% | 1,350 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 500 |
| Jul 15, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -3.27% | 4,400 |
| Jul 14, 2026 | 3.66 | 3.66 | 3.25 | 3.36 | 3.36 | -9.43% | 36,232 |
| Jul 13, 2026 | 3.62 | 3.71 | 3.59 | 3.71 | 3.71 | 2.49% | 24,522 |