Robinson Energy Limited (TSXV:ROB)
Canada · Delayed Price · Currency is CAD 3.650
+0.060 (1.67%)
Jul 24, 2026, 1:52 PM EST
Robinson Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.50 | 3.63 | 3.50 | 3.62 | 3.62 | 0.56% | 17,768 |
| Jul 9, 2026 | 3.15 | 3.60 | 3.14 | 3.60 | 3.60 | 13.92% | 19,039 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.16 | 3.16 | 3.16 | -6.78% | 4,900 |
| Jul 7, 2026 | 3.43 | 3.49 | 3.39 | 3.39 | 3.39 | -2.31% | 15,199 |
| Jul 6, 2026 | 3.48 | 3.55 | 3.47 | 3.47 | 3.47 | -0.86% | 6,101 |
| Jul 3, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | - | 10,200 |
| Jul 2, 2026 | 3.58 | 3.71 | 3.50 | 3.50 | 3.50 | -1.41% | 22,653 |
| Jun 30, 2026 | 3.55 | 3.74 | 3.11 | 3.55 | 3.55 | 1.43% | 21,700 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -1.41% | 8,202 |
| Jun 26, 2026 | 2.99 | 3.60 | 2.93 | 3.55 | 3.55 | 14.52% | 72,110 |
| Jun 25, 2026 | 3.10 | 3.10 | 2.88 | 3.10 | 3.10 | - | 38,728 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.07 | 3.10 | 3.10 | -8.82% | 13,250 |
| Jun 23, 2026 | 3.95 | 3.95 | 3.01 | 3.40 | 3.40 | -15.00% | 18,442 |