Skip to main content
Refined Energy Corp. (CSE:RUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.010 (-2.44%)
Dec 5, 2025, 2:58 PM EST

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.400.450.400.410.413.80%152,537
Dec 3, 20250.410.410.370.400.40-1.25%88,400
Dec 2, 20250.480.480.400.400.40-20.00%76,648
Dec 1, 20250.480.510.470.500.502.04%228,183
Nov 28, 20250.480.490.440.490.494.26%74,000
Nov 27, 20250.430.470.420.470.4711.90%94,000
Nov 26, 20250.410.430.410.420.42-54,625
Nov 25, 20250.400.430.390.420.425.00%53,000
Nov 24, 20250.440.450.400.400.40-12.09%67,817
Nov 21, 20250.440.460.430.460.4610.98%373,700
Nov 20, 20250.420.430.410.410.413.80%101,800
Nov 19, 20250.420.420.390.400.40-7.06%76,025
Nov 18, 20250.470.470.420.430.43-13.27%189,627
Nov 17, 20250.440.490.440.490.4913.95%311,132
Nov 14, 20250.400.500.380.430.437.50%304,205
Nov 13, 20250.380.400.380.400.405.26%70,750
Nov 12, 20250.290.380.290.380.3835.71%170,550
Nov 11, 20250.290.290.270.280.28-1.75%39,139
Nov 10, 20250.300.300.280.290.291.79%105,239
Nov 7, 20250.310.310.280.280.28-3.45%54,500
Nov 6, 20250.300.300.280.290.293.57%45,167
Nov 5, 20250.270.300.270.280.2812.00%74,500
Nov 4, 20250.200.260.200.250.2531.58%124,089
Nov 3, 20250.250.250.190.190.19-15.56%55,002
Oct 31, 20250.230.230.230.230.23-30,000
Oct 30, 20250.230.230.230.230.23-2.17%10,500
Oct 29, 20250.210.230.210.230.234.55%10,512
Oct 28, 20250.200.220.200.220.2215.79%241,382
Oct 27, 20250.180.190.170.190.195.56%37,803
Oct 24, 20250.180.180.180.180.18-1,512
Oct 23, 20250.200.200.180.180.18-2.70%9,000
Oct 22, 20250.200.200.190.190.19-7.50%10,500
Oct 21, 20250.200.200.200.200.205.26%6,500
Oct 20, 20250.210.210.190.190.19-5.00%28,000
Oct 17, 20250.220.220.200.200.20-9.09%16,500
Oct 16, 20250.210.220.210.220.2210.00%18,765
Oct 15, 20250.200.200.200.200.20-11,500
Oct 14, 20250.200.200.200.200.2014.29%26,500
Oct 10, 20250.180.180.180.180.18-10,201
Oct 9, 20250.190.220.170.180.18-7.89%46,705
Oct 8, 20250.200.200.190.190.19-7,000
Oct 7, 20250.200.200.190.190.19-5.00%5,000
Oct 6, 20250.220.240.200.200.20-9.09%25,443
Oct 3, 20250.220.220.220.220.2210.00%1,500
Oct 2, 20250.210.210.200.200.205.26%2,800
Oct 1, 20250.190.200.190.190.195.56%8,000
Sep 30, 20250.220.220.180.180.18-14.29%31,711
Sep 29, 20250.210.220.210.210.21-4,000
Sep 26, 20250.210.210.210.210.212.44%1,000
Sep 25, 20250.210.210.210.210.215.13%10,268
Sep 24, 20250.200.200.200.200.202.63%2,500
Sep 23, 20250.200.200.190.190.19-5.00%5,000
Sep 22, 20250.200.200.200.200.208.11%1,545
Sep 19, 20250.190.190.190.190.19-2.63%10,500
Sep 18, 20250.230.230.190.190.19-13.64%22,520
Sep 17, 20250.210.230.210.220.2210.00%7,701
Sep 16, 20250.200.220.200.200.205.26%28,730
Sep 15, 20250.200.210.170.190.19-2.56%37,500
Sep 12, 20250.190.200.190.200.202.63%9,000
Sep 11, 20250.200.200.190.190.195.56%1,500
Sep 10, 20250.210.210.170.180.18-5.26%24,500
Sep 9, 20250.190.190.190.190.195.56%2,500
Sep 8, 20250.240.250.180.180.18-25.00%45,820
Sep 5, 20250.240.240.240.240.242.13%3,500
Sep 4, 20250.240.240.240.240.24-25,500
Sep 3, 20250.180.240.180.240.2434.29%64,167
Sep 2, 20250.200.200.180.180.18-2.78%94,470
Aug 29, 20250.220.220.180.180.18-14.29%16,000
Aug 28, 20250.220.220.210.210.21-4.55%5,535
Aug 27, 20250.220.220.220.220.22-5,975
Aug 26, 20250.240.240.220.220.22-4.35%28,000
Aug 25, 20250.240.240.230.230.23-2.13%28,000
Aug 22, 20250.220.240.220.240.246.82%1,860
Aug 21, 20250.230.230.220.220.22-2.22%13,500
Aug 20, 20250.230.230.230.230.232.27%9,400
Aug 19, 20250.210.220.210.220.224.76%21,375
Aug 18, 20250.220.220.210.210.21-2.33%10,500
Aug 15, 20250.220.220.210.220.222.38%10,500
Aug 14, 20250.230.230.210.210.21-8.70%17,100
Aug 13, 20250.230.230.230.230.23-8,500
Aug 12, 20250.240.240.220.230.23-39,000
Aug 11, 20250.250.250.230.230.23-6.12%19,000
Aug 8, 20250.250.250.250.250.256.52%1,000
Aug 7, 20250.260.260.230.230.23-6.12%6,250
Aug 5, 20250.240.250.230.250.252.08%10,000
Aug 1, 20250.250.250.240.240.24-4.00%6,000
Jul 31, 20250.250.250.250.250.25-2,000
Jul 30, 20250.280.280.250.250.25-7.41%9,000
Jul 29, 20250.290.290.270.270.27-5.26%6,500
Jul 28, 20250.290.290.280.290.291.79%11,000
Jul 25, 20250.270.280.270.280.287.69%7,500
Jul 24, 20250.300.300.260.260.26-7.14%17,500
Jul 23, 20250.280.280.280.280.28-9,500
Jul 22, 20250.240.310.240.280.2816.67%43,382
Jul 21, 20250.240.240.240.240.24-2,000
Jul 18, 20250.240.240.240.240.24-3,201
Jul 17, 20250.240.240.240.240.249.09%5,500
Jul 16, 20250.220.230.220.220.224.76%8,500
Jul 15, 20250.240.240.210.210.21-10.64%22,200
Jul 14, 20250.230.240.220.240.24-2.08%22,000