Robinson Energy Limited (TSXV:ROB)
Canada · Delayed Price · Currency is CAD 3.290
+0.040 (1.23%)
Nov 2, 2026, 3:59 PM EST
Robinson Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.30 | 3.33 | 3.29 | 3.29 | 3.29 | 1.23% | 21,911 |
| Oct 30, 2026 | 3.21 | 3.42 | 3.16 | 3.25 | 3.25 | 3.17% | 19,500 |
| Oct 29, 2026 | 3.30 | 3.35 | 3.15 | 3.15 | 3.15 | -5.97% | 16,700 |
| Oct 28, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -2.33% | 12,900 |
| Oct 27, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 4,200 |
| Oct 26, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.06% | 5,900 |
| Oct 23, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 1.70% | 9,164 |
| Oct 22, 2026 | 3.69 | 3.70 | 3.48 | 3.53 | 3.53 | -3.29% | 18,490 |
| Oct 21, 2026 | 3.60 | 3.65 | 3.52 | 3.65 | 3.65 | 2.82% | 10,411 |
| Oct 20, 2026 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 2.60% | 23,800 |
| Oct 19, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.98% | 2,000 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -1.94% | 2,800 |
| Oct 15, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 3,452 |
| Oct 14, 2026 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -1.62% | 5,000 |
| Oct 13, 2026 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 10,501 |
| Oct 9, 2026 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 9,227 |
| Oct 8, 2026 | 3.74 | 3.74 | 3.55 | 3.70 | 3.70 | -1.33% | 27,483 |
| Oct 7, 2026 | 3.72 | 3.80 | 3.70 | 3.75 | 3.75 | 0.27% | 41,300 |
| Oct 6, 2026 | 3.42 | 3.85 | 3.21 | 3.74 | 3.74 | 8.41% | 140,302 |
| Oct 5, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.15% | 5,029 |
| Oct 2, 2026 | 3.48 | 3.50 | 3.47 | 3.49 | 3.49 | - | 10,300 |
| Oct 1, 2026 | 3.66 | 3.67 | 3.40 | 3.49 | 3.49 | -4.90% | 34,700 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.57 | 3.67 | 3.67 | -1.08% | 15,600 |
| Sep 29, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.27% | 2,000 |
| Sep 28, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -3.90% | 22,126 |
| Sep 25, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -1.28% | 10,200 |
| Sep 24, 2026 | 3.85 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 32,400 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 9,625 |
| 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 |