Premium
Rubellite Energy Corp (RBY)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.970873786408 | 2.06 | 2.11 | 2.02 | 18200 | 2.07209822 | CS |
| 4 | -0.21 | -9.33333333333 | 2.25 | 2.32 | 2.02 | 22446 | 2.19409163 | CS |
| 12 | -0.08 | -3.77358490566 | 2.12 | 2.43 | 1.8 | 30850 | 2.07553326 | CS |
| 26 | -0.14 | -6.42201834862 | 2.18 | 2.85 | 1.8 | 33131 | 2.24798882 | CS |
| 52 | -0.28 | -12.0689655172 | 2.32 | 2.92 | 1.8 | 34755 | 2.38354796 | CS |
| 156 | -0.94 | -31.5436241611 | 2.98 | 5.14 | 1.58 | 79565 | 2.85832207 | CS |
| 260 | -0.11 | -5.11627906977 | 2.15 | 5.14 | 1.58 | 83300 | 2.80771386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 2.04 | -0.07 | -3.32 | 2.02 | 2.07 | 2.02 | 68150 |
| 1738276800 | 2.11 | 0.04 | 1.93 | 2.09 | 2.11 | 2.04 | 3909 |
| 1738190400 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.02 | 36715 |
| 1738104000 | 2.05 | -0.06 | -2.84 | 2.09 | 2.1 | 2.05 | 13600 |
| 1738017600 | 2.11 | 0.05 | 2.43 | 2.05 | 2.11 | 2.05 | 13487 |
| 1737758400 | 2.06 | -0.04 | -1.90 | 2.06 | 2.1 | 2.0299999 | 23290 |
| 1737672000 | 2.1 | -0.08 | -3.67 | 2.16 | 2.16 | 2.1 | 1880 |
| 1737585600 | 2.18 | 0.01 | 0.46 | 2.16 | 2.18 | 2.12 | 5604 |
| 1737499200 | 2.17 | 0.02 | 0.93 | 2.15 | 2.25 | 2.1 | 22209 |
| 1737412800 | 2.15 | 0.07 | 3.37 | 2.16 | 2.18 | 2.15 | 9193 |
| 1737153600 | 2.08 | 0 | 0.00 | 2.07 | 2.11 | 2.07 | 15389 |
| 1737067200 | 2.08 | -0.08 | -3.70 | 2.1 | 2.13 | 2.05 | 25594 |
| 1736980800 | 2.16 | -0.04 | -1.82 | 2.25 | 2.25 | 2.11 | 8950 |
| 1736894400 | 2.2 | -0.01 | -0.45 | 2.22 | 2.24 | 2.2 | 2360 |
| 1736808000 | 2.21 | -0.06 | -2.64 | 2.21 | 2.2799999 | 2.2 | 20803 |
| 1736548800 | 2.27 | 0.01 | 0.44 | 2.27 | 2.2799999 | 2.21 | 33360 |
| 1736462400 | 2.2599999 | 0.05 | 2.26 | 2.2599999 | 2.2599999 | 2.22 | 17800 |
| 1736376000 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2799999 | 2.2 | 35015 |
| 1736289600 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2599999 | 23552 |
| 1736203200 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.32 | 2.25 | 108934 |
| 1735944000 | 2.25 | 0.04 | 1.81 | 2.25 | 2.3 | 2.25 | 27280 |
| 1735857600 | 2.21 | 0.09 | 4.25 | 2.14 | 2.24 | 2.12 | 52918 |
| 1735684800 | 2.12 | 0.03 | 1.44 | 2.08 | 2.13 | 2.07 | 8200 |
| 1735598400 | 2.09 | 0.06 | 2.96 | 2.02 | 2.12 | 2 | 20655 |
| 1735339200 | 2.0299999 | -0.09 | -4.25 | 1.99 | 2.12 | 1.99 | 15235 |
| 1735069200 | 2.12 | 0.24 | 12.77 | 1.97 | 2.12 | 1.88 | 7108 |
| 1734993600 | 1.88 | 0.03 | 1.62 | 1.83 | 1.9 | 1.83 | 9000 |
| 1734734400 | 1.85 | 0 | 0.00 | 1.81 | 1.95 | 1.8 | 32222 |
| 1734648000 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.8 | 75800 |
| 1734561600 | 1.86 | 0 | 0.00 | 1.96 | 2.05 | 1.86 | 8550 |
| 1734475200 | 1.86 | 0.03 | 1.64 | 1.89 | 1.9 | 1.83 | 27343 |
| 1734388800 | 1.83 | -0.1 | -5.18 | 1.91 | 1.91 | 1.8 | 82988 |
| 1734129600 | 1.93 | -0.01 | -0.52 | 1.96 | 1.97 | 1.87 | 20507 |
| 1734043200 | 1.94 | -0.02 | -1.02 | 1.95 | 1.97 | 1.9 | 23825 |
| 1733956800 | 1.96 | 0.06 | 3.16 | 1.94 | 2 | 1.94 | 44500 |
| 1733870400 | 1.9 | -0.11 | -5.47 | 2.0099999 | 2.0099999 | 1.9 | 71558 |
| 1733784000 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.07 | 1.98 | 106066 |
| 1733524800 | 1.98 | 0.07 | 3.66 | 2 | 2.05 | 1.95 | 76045 |
| 1733438400 | 1.91 | -0.17 | -8.17 | 2.05 | 2.08 | 1.91 | 44717 |
| 1733352000 | 2.08 | -0.06 | -2.80 | 2.13 | 2.13 | 2.07 | 20724 |
| 1733265600 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.11 | 23372 |
| 1733179200 | 2.18 | -0.05 | -2.24 | 2.24 | 2.24 | 2.18 | 6050 |
| 1732920000 | 2.23 | 0.03 | 1.36 | 2.18 | 2.29 | 2.18 | 6600 |
| 1732833600 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2 | 2.2 | 4000 |
| 1732747200 | 2.18 | 0.03 | 1.40 | 2.2 | 2.31 | 2.16 | 45626 |
| 1732660800 | 2.15 | -0.16 | -6.93 | 2.3 | 2.4 | 2.15 | 64740 |
| 1732574400 | 2.31 | -0.01 | -0.43 | 2.2799999 | 2.43 | 2.2799999 | 31852 |
| 1732315200 | 2.32 | -0.03 | -1.28 | 2.33 | 2.36 | 2.29 | 19311 |
| 1732228800 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.35 | 2.2799999 | 26036 |
| 1732142400 | 2.2799999 | 0.1 | 4.59 | 2.21 | 2.3 | 2.21 | 28830 |
| 1732056000 | 2.18 | 0.04 | 1.87 | 2.15 | 2.3 | 2.15 | 48600 |
| 1731969600 | 2.14 | 0.06 | 2.88 | 2.13 | 2.18 | 2.06 | 27101 |
| 1731710400 | 2.08 | 0.04 | 1.96 | 2.05 | 2.1 | 2.02 | 60103 |
| 1731624000 | 2.04 | 0.02 | 0.99 | 2 | 2.06 | 2 | 83808 |
| 1731537600 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 55355 |
| 1731451200 | 2.05 | -0.02 | -0.97 | 2.12 | 2.12 | 2.05 | 13500 |
| 1731364800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.05 | 14002 |
| 1731105600 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 2.06 | 2668 |
| 1731019200 | 2.09 | -0.02 | -0.95 | 2.04 | 2.09 | 2.04 | 23023 |
| 1730932800 | 2.11 | 0.04 | 1.93 | 2.07 | 2.11 | 2.04 | 29005 |
| 1730846400 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 2.07 | 5750 |
| 1730760000 | 2.09 | 0.03 | 1.46 | 2.05 | 2.09 | 2.04 | 8704 |
| 1730497200 | 2.06 | 0.02 | 0.98 | 2.21 | 2.21 | 2.05 | 4047 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
