Rumbu Holdings Ltd. (TSXV:RMB)
Canada
· Delayed Price · Currency is CAD 0.830
-0.120 (-12.63%)
At close: Mar 9, 2026
Rumbu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -12.63% | 21,600 |
| Mar 6, 2026 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | 6.74% | 15,164 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 56,300 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1,975 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -8.60% | 32,756 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 15,600 |
| Feb 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 2,000 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -5.26% | 25,500 |
| Feb 24, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 4,158 |
| Feb 23, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 27,476 |
| Feb 20, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.56% | 59,040 |
| Feb 19, 2026 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | -2.17% | 18,800 |
| Feb 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 1,000 |
| Feb 17, 2026 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 3.41% | 17,552 |
| Feb 13, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | - | 20,110 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -7.37% | 34,500 |
| Feb 11, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 1.06% | 23,141 |
| Feb 10, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 3.30% | 2,500 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 5,325 |
| Feb 5, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 23,693 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | - | 450 |
| Feb 3, 2026 | 1.00 | 1.10 | 0.99 | 1.02 | 1.02 | 2.00% | 7,119 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 66,645 |
| Jan 30, 2026 | 0.97 | 1.10 | 0.96 | 1.10 | 1.10 | - | 2,768 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 46,940 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | 4.55% | 9,435 |
| Jan 27, 2026 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | - | 21,200 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 51,397 |
| Jan 23, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | 15.79% | 95,934 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 10.47% | 1,100 |
| Jan 21, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 33,004 |
| Jan 20, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 14,450 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.32% | 6,515 |
| Jan 16, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 4.44% | 3,066 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 6,500 |
| Jan 14, 2026 | 0.90 | 0.95 | 0.83 | 0.90 | 0.90 | 3.45% | 61,500 |
| Jan 13, 2026 | 0.90 | 0.95 | 0.83 | 0.87 | 0.87 | -3.33% | 58,608 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -1.10% | 35,000 |
| Jan 9, 2026 | 0.82 | 0.91 | 0.80 | 0.91 | 0.91 | - | 32,801 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | 13.75% | 16,250 |
| Jan 7, 2026 | 0.88 | 0.90 | 0.80 | 0.80 | 0.80 | -9.09% | 83,403 |
| Jan 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -10.20% | 1,121 |
| Jan 5, 2026 | 0.80 | 0.98 | 0.80 | 0.98 | 0.98 | 22.50% | 42,322 |
| Jan 2, 2026 | 0.74 | 0.88 | 0.74 | 0.80 | 0.80 | 8.11% | 13,625 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 6,158 |
| Dec 30, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.85% | 3,000 |
| Dec 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 7,864 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | 4,750 |
| Dec 11, 2025 | 0.78 | 0.87 | 0.78 | 0.80 | 0.80 | 9.59% | 63,600 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -8.75% | 46,057 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 500 |
| Dec 8, 2025 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | 1.23% | 48,415 |
| Dec 5, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 12,331 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -6.90% | 28,777 |
| Dec 3, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | 2.35% | 25,812 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -9.57% | 24,391 |
| Dec 1, 2025 | 0.94 | 0.94 | 0.86 | 0.94 | 0.94 | - | 43,162 |
| Nov 28, 2025 | 0.91 | 0.99 | 0.86 | 0.94 | 0.94 | 3.30% | 33,215 |
| Nov 27, 2025 | 0.93 | 1.01 | 0.91 | 0.91 | 0.91 | -9.00% | 49,350 |
| Nov 26, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 24,600 |
| Nov 25, 2025 | 1.10 | 1.10 | 0.93 | 1.00 | 1.00 | -9.09% | 67,945 |
| Nov 24, 2025 | 1.00 | 1.10 | 0.98 | 1.10 | 1.10 | - | 63,821 |
| Nov 21, 2025 | 0.90 | 1.10 | 0.85 | 1.10 | 1.10 | 22.22% | 92,500 |
| Nov 20, 2025 | 1.05 | 1.10 | 0.90 | 0.90 | 0.90 | -8.16% | 23,299 |
| Nov 19, 2025 | 1.10 | 1.10 | 0.93 | 0.98 | 0.98 | -10.91% | 135,705 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.02 | 1.10 | 1.10 | 2.80% | 95,600 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -6.96% | 40,435 |
| Nov 14, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | - | 11,269 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.12 | 1.15 | 1.15 | -14.81% | 47,061 |
| Nov 12, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 8,400 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 200 |
| Nov 7, 2025 | 1.25 | 1.26 | 1.14 | 1.24 | 1.24 | 8.77% | 5,600 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.06 | 1.14 | 1.14 | -8.06% | 30,210 |
| Nov 5, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 5,801 |
| Nov 4, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 15,600 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -9.77% | 7,787 |
| Oct 31, 2025 | 1.30 | 1.33 | 1.13 | 1.33 | 1.33 | 24.30% | 53,054 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.05 | 1.07 | 1.07 | -17.69% | 77,042 |
| Oct 29, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | -3.70% | 6,211 |
| Oct 28, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 8,800 |
| Oct 27, 2025 | 1.30 | 1.40 | 1.25 | 1.25 | 1.25 | -0.79% | 10,554 |
| Oct 24, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 18,019 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 7.76% | 327 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -7.94% | 3,902 |
| Oct 21, 2025 | 1.33 | 1.40 | 1.26 | 1.26 | 1.26 | -5.26% | 11,640 |
| Oct 20, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | 9.92% | 12,679 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 9,262 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 15,800 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 10,384 |
| Oct 14, 2025 | 1.23 | 1.25 | 1.15 | 1.25 | 1.25 | - | 22,699 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 12,420 |
| Oct 9, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 18,100 |
| Oct 8, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 9.65% | 42,601 |
| Oct 7, 2025 | 1.10 | 1.22 | 1.10 | 1.14 | 1.14 | 7.55% | 26,625 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.06 | 1.06 | 1.06 | -7.83% | 29,863 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.17% | 900 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | 4,198 |
| Oct 1, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 5,343 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | 1,400 |