Responsible Energy Corporation REH
TSXV · Canada · Finance
CAD 1.25-0.23 (-15.54%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.25 | -15.54% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 252 |
| 2026-10-01 | CAD 1.48 | +5.71% | CAD 1.40 | CAD 1.48 | CAD 1.40 | 6.10K |
| 2026-09-30 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-09-29 | CAD 1.40 | -5.41% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 5.20K |
| 2026-09-28 | CAD 1.48 | -4.52% | CAD 1.48 | CAD 1.50 | CAD 1.25 | 25.06K |
| 2026-09-25 | CAD 1.55 | +28.10% | CAD 1.21 | CAD 1.55 | CAD 1.21 | 32.41K |
| 2026-09-24 | CAD 1.21 | +0.83% | CAD 1.21 | CAD 1.21 | CAD 1.21 | 10.00K |
| 2026-09-23 | CAD 1.20 | -4.00% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 17.53K |
| 2026-09-22 | CAD 1.25 | +22.55% | CAD 1.05 | CAD 1.25 | CAD 1.05 | 30.10K |
| 2026-09-21 | CAD 1.02 | -2.86% | CAD 1.10 | CAD 1.10 | CAD 1.00 | 33.10K |
| 2026-09-18 | CAD 1.05 | +3.96% | CAD 1.03 | CAD 1.05 | CAD 1.03 | 15.83K |
| 2026-09-17 | CAD 1.01 | +1.00% | CAD 1.04 | CAD 1.05 | CAD 1.00 | 50.22K |
| 2026-09-16 | CAD 1.00 | -4.76% | CAD 1.00 | CAD 1.05 | CAD 1.00 | 27.00K |
| 2026-09-15 | CAD 1.05 | 0.00% | CAD 1.05 | CAD 1.05 | CAD 1.05 | 0 |
| 2026-09-14 | CAD 1.05 | +0.96% | CAD 1.00 | CAD 1.05 | CAD 1.00 | 3.73K |
| 2026-09-11 | CAD 1.04 | +4.00% | CAD 1.00 | CAD 1.04 | CAD 1.00 | 4.40K |
| 2026-09-10 | CAD 1.00 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 3.33K |
| 2026-09-09 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 0 |
| 2026-09-08 | CAD 1.00 | -10.71% | CAD 1.15 | CAD 1.15 | CAD 1.00 | 57.14K |
| 2026-09-04 | CAD 1.12 | -3.45% | CAD 1.20 | CAD 1.20 | CAD 1.12 | 39.08K |
| 2026-09-03 | CAD 1.16 | +16.00% | CAD 1.25 | CAD 1.33 | CAD 1.15 | 74.98K |
| 2026-09-02 | CAD 1.00 | — | CAD 0.75 | CAD 1.02 | CAD 0.75 | 100.57K |