TSXV - Delayed Quote CAD

Rugby Resources Ltd. (RUG.V)

0.0300

0.0000

(0.00%)

At close: April 14 at 3:02:29 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	271,000
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	616,300
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,112,000
Apr 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	535,000
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	96,500
Mar 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	301,000
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,733,500
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,489,000
Mar 12, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	1,570,000
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	33,300
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,494,000
Mar 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Mar 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Feb 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	438,100
Feb 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,800
Feb 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	899,400
Feb 24, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	382,000
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	500,000
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	443,000
Feb 19, 2025	0.0250	0.0350	0.0250	0.0300	0.0300	6,214,700
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,302,000
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	418,800
Feb 11, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	228,300
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	108,000
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	136,000
Feb 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	26,500
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	68,000
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	24,500
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Jan 7, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	206,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	307,000
Jan 3, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	452,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	308,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	280,000
Dec 30, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	235,500
Dec 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	306,900
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	92,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	109,100
Dec 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,099,500
Dec 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,132,000
Dec 17, 2024	0.0250	0.0250	0.0180	0.0200	0.0200	3,041,400
Dec 16, 2024	0.0500	0.0500	0.0250	0.0250	0.0250	2,990,800
Dec 13, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,890,100
Dec 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	381,000
Dec 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	118,000
Dec 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Dec 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	254,900
Dec 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	863,500
Dec 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	57,000
Dec 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	796,000
Dec 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Nov 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	622,000
Nov 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Nov 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	611,000
Nov 21, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	700,000
Nov 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,521,000
Nov 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,775,000
Nov 18, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	370,000
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	241,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	764,000
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,900
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	158,700
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	111,600
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Oct 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	171,000
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	165,000
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	366,000
Oct 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,039,000
Oct 21, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	38,400
Oct 18, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	469,100
Oct 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	41,000
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 11, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	278,100
Oct 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	54,000
Oct 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	213,000
Oct 8, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,400
Oct 7, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	390,600
Oct 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	430,000
Oct 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Sep 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	140,700
Sep 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	385,600
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	249,000
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,245,000
Sep 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Sep 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	800
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Sep 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,870,800
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
Sep 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	264,000
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	9,000
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	506,700
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	144,500
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	519,100
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	245,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	155,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Aug 2, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,736,200
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,299,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Jul 26, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	848,400
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,033,000
Jul 24, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	786,000
Jul 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	363,100
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,800
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Jul 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	378,000
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	740,000
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jul 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	168,000
Jul 9, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	273,000
Jul 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	380,000
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,200
Jul 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	246,100
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	307,700
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,300
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	869,100
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	188,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	343,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	523,600
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	81,000
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	68,200
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	17,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	273,000
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	77,000
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
May 28, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	412,100
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	836,500
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	29,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	482,000
May 21, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,116,000
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	329,000
May 16, 2024	0.0550	0.0550	0.0530	0.0530	0.0530	113,000
May 15, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	273,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	114,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,000
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	137,000
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	98,000
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	254,000
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	181,300
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	294,000
May 1, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	361,000
Apr 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	9,000
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	206,000
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	523,000
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	10,000
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	105,000
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	460,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,000
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,300
Apr 17, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	424,000

GRBM.CN Green Bridge Metals Corporation

0.1450

0.00%

PM.CN Pampa Metals Corporation

0.1450

0.00%

NTX.V NeoTerrex Minerals Inc.

0.1200

+9.09%

GRG.V Golden Arrow Resources Corporation

0.0500

0.00%

TSKFF Talisker Resources Ltd.

0.4217

-3.24%

LIT.V Argentina Lithium & Energy Corp.

0.0850

0.00%

BEX.V Benton Resources Inc.

0.0700

0.00%

TAU.V Thesis Gold Inc.

0.9600

-2.04%

MOON.V Blue Moon Metals Inc.

4.1000

+3.02%

EMN.V Euro Manganese Inc.

0.2800

-6.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rugby Resources Ltd. (RUG.V)

Related Tickers