Skip to main content
Refined Energy Corp. (CSE:RUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.005 (-1.20%)
At close: Apr 28, 2026

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.410.410.41-1.20%14,500
Apr 27, 20260.430.430.380.420.42-1.19%77,603
Apr 24, 20260.430.430.420.420.421.20%23,500
Apr 23, 20260.420.420.410.420.42-2.35%13,433
Apr 22, 20260.440.440.430.430.43-1.16%20,500
Apr 21, 20260.430.450.430.430.431.18%35,116
Apr 20, 20260.420.430.390.430.432.41%50,500
Apr 17, 20260.420.420.410.420.42-3.49%12,000
Apr 16, 20260.440.450.430.430.431.18%44,000
Apr 15, 20260.460.460.420.430.43-5.56%86,895
Apr 14, 20260.430.480.430.450.458.43%112,000
Apr 13, 20260.420.430.390.420.42-208,125
Apr 10, 20260.490.490.410.420.42-14.43%116,332
Apr 9, 20260.500.500.490.490.49-1.02%4,900
Apr 8, 20260.500.510.480.490.492.08%278,000
Apr 7, 20260.540.540.480.480.48-9.43%83,248
Apr 6, 20260.540.560.530.530.53-5.36%11,100
Apr 2, 20260.600.600.560.560.56-8.20%62,500
Apr 1, 20260.590.610.590.610.617.02%53,000
Mar 31, 20260.590.600.570.570.57-3.39%42,201
Mar 30, 20260.600.600.580.590.59-1.67%9,108
Mar 27, 20260.600.600.580.600.601.69%16,000
Mar 26, 20260.610.610.590.590.59-1.67%15,500
Mar 25, 20260.610.610.600.600.60-3.23%7,642
Mar 24, 20260.630.630.600.620.62-30,500
Mar 23, 20260.610.630.600.620.621.64%64,053
Mar 20, 20260.650.650.600.610.61-7.58%40,525
Mar 19, 20260.610.670.570.660.666.45%89,648
Mar 18, 20260.610.620.610.620.621.64%37,000
Mar 17, 20260.650.650.600.610.61-4.69%34,000
Mar 16, 20260.640.660.640.640.643.23%153,700
Mar 13, 20260.620.620.620.620.62-25,000
Mar 12, 20260.620.620.620.620.62-1,000
Mar 11, 20260.630.630.600.620.62-3.13%5,150
Mar 10, 20260.620.670.620.640.646.67%167,925
Mar 9, 20260.680.700.570.600.60-1.64%292,700
Mar 6, 20260.560.680.560.610.6110.91%204,925
Mar 5, 20260.590.590.550.550.55-5.17%67,500
Mar 4, 20260.570.580.570.580.581.75%14,500
Mar 3, 20260.580.580.570.570.57-1.72%31,500
Mar 2, 20260.580.580.580.580.58-31,000
Feb 27, 20260.620.620.580.580.58-6.45%83,464
Feb 26, 20260.630.640.530.620.62-1.59%247,051
Feb 25, 20260.630.630.590.630.63-55,500
Feb 24, 20260.620.630.610.630.63-1.56%30,500
Feb 23, 20260.620.640.620.640.646.67%121,525
Feb 20, 20260.600.620.600.600.60-55,000
Feb 19, 20260.590.600.580.600.60-20,050
Feb 18, 20260.600.620.580.600.60-59,250
Feb 17, 20260.630.630.600.600.60-1.64%99,541
Feb 13, 20260.600.610.570.610.617.02%98,770
Feb 12, 20260.620.620.570.570.57-8.06%29,320
Feb 11, 20260.620.630.580.620.623.33%71,782
Feb 10, 20260.640.640.600.600.60-6.25%65,112
Feb 9, 20260.690.690.630.640.64-4.48%129,161
Feb 6, 20260.620.670.620.670.674.69%67,685
Feb 5, 20260.620.650.590.640.64-3.03%142,000
Feb 4, 20260.680.690.610.660.66-4.35%98,164
Feb 3, 20260.700.720.660.690.69-1.43%143,549
Feb 2, 20260.640.700.630.700.7011.11%245,000
Jan 30, 20260.610.630.600.630.631.61%38,800
Jan 29, 20260.650.820.620.620.621.64%302,517
Jan 28, 20260.660.660.500.610.61-16.44%1,604,173
Jan 27, 20260.800.810.700.730.73-15.12%143,793
Jan 26, 20260.820.950.810.860.86-8.51%541,840
Jan 23, 20260.950.970.930.940.94-1.05%112,452
Jan 22, 20260.930.960.900.950.95-164,001
Jan 21, 20261.031.030.820.950.95-2.06%533,027
Jan 20, 20261.051.090.710.970.97-11.82%864,113
Jan 19, 20261.021.121.021.101.1018.28%1,623,470
Jan 16, 20260.860.950.860.930.9316.25%1,397,100
Jan 15, 20260.760.820.760.800.803.90%606,220
Jan 14, 20260.720.780.720.770.7713.24%533,129
Jan 13, 20260.680.720.660.680.683.03%412,815
Jan 12, 20260.700.720.650.660.66-1.49%420,851
Jan 9, 20260.650.700.630.670.678.06%130,656
Jan 8, 20260.580.690.580.620.623.33%275,013
Jan 7, 20260.610.610.600.600.60-3.23%39,940
Jan 6, 20260.560.620.560.620.6214.81%207,250
Jan 5, 20260.590.590.540.540.54-5.26%261,734
Jan 2, 20260.570.600.550.570.575.56%269,732
Dec 31, 20250.540.560.500.540.543.85%64,134
Dec 30, 20250.570.580.520.520.52-8.77%155,957
Dec 29, 20250.560.570.550.570.577.55%299,100
Dec 24, 20250.520.530.500.530.53-3.64%8,000
Dec 23, 20250.540.560.520.550.555.77%320,678
Dec 22, 20250.500.520.500.520.525.05%160,801
Dec 19, 20250.490.500.470.500.503.13%87,100
Dec 18, 20250.480.480.470.480.482.13%67,167
Dec 17, 20250.440.480.440.470.471.08%141,147
Dec 16, 20250.440.490.440.470.476.90%84,199
Dec 15, 20250.440.450.420.440.443.57%92,766
Dec 12, 20250.440.460.420.420.42-7.69%33,596
Dec 11, 20250.440.460.430.460.465.81%170,466
Dec 10, 20250.440.450.430.430.432.38%239,263
Dec 9, 20250.420.430.400.420.425.00%172,993
Dec 8, 20250.430.440.400.400.40-6.98%129,505
Dec 5, 20250.410.440.400.430.434.88%170,405
Dec 4, 20250.400.450.400.410.413.80%152,537
Dec 3, 20250.410.410.370.400.40-1.25%88,400