Rumbu Holdings Ltd RMB
TSXV · Canada · Consumer Services
CAD 0.5100-0.09 (-15.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.51 | -15.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 6.00K |
| 2026-09-30 | CAD 0.60 | -9.09% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 7.50K |
| 2026-09-29 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-09-28 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-09-25 | CAD 0.66 | -5.71% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 8.91K |
| 2026-09-24 | CAD 0.70 | -1.41% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 858 |
| 2026-09-23 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 0 |
| 2026-09-22 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 0 |
| 2026-09-21 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 0 |
| 2026-09-18 | CAD 0.71 | -2.74% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.00K |
| 2026-09-17 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-16 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-15 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-14 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-11 | CAD 0.73 | +4.29% | CAD 0.67 | CAD 0.73 | CAD 0.67 | 8.25K |
| 2026-09-10 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 13.00K |
| 2026-09-09 | CAD 0.70 | -4.11% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 600 |
| 2026-09-08 | CAD 0.73 | +5.80% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 515 |
| 2026-09-04 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-09-03 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-09-02 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 2.86K |
| 2026-09-01 | CAD 0.69 | -4.17% | CAD 0.71 | CAD 0.71 | CAD 0.69 | 18.67K |
| 2026-08-31 | CAD 0.72 | -2.70% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 5.30K |
| 2026-08-28 | CAD 0.74 | +1.37% | CAD 0.70 | CAD 0.74 | CAD 0.70 | 6.50K |
| 2026-08-27 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-08-26 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-08-25 | CAD 0.73 | -2.67% | CAD 0.71 | CAD 0.73 | CAD 0.71 | 1.40K |
| 2026-08-24 | CAD 0.75 | +7.14% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 5.00K |
| 2026-08-21 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 500 |
| 2026-08-20 | CAD 0.70 | -2.78% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 7.00K |
| 2026-08-19 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 6.92K |
| 2026-08-18 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 0 |
| 2026-08-17 | CAD 0.71 | +1.43% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 4.57K |
| 2026-08-14 | CAD 0.70 | -9.09% | CAD 0.77 | CAD 0.80 | CAD 0.70 | 9.72K |
| 2026-08-13 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 0 |
| 2026-08-12 | CAD 0.77 | +6.94% | CAD 0.72 | CAD 0.77 | CAD 0.72 | 8.91K |
| 2026-08-11 | CAD 0.72 | +9.09% | CAD 0.66 | CAD 0.72 | CAD 0.66 | 22.03K |
| 2026-08-10 | CAD 0.66 | +1.54% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 2.50K |
| 2026-08-07 | CAD 0.65 | -5.80% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 16.50K |
| 2026-08-06 | CAD 0.69 | +1.47% | CAD 0.62 | CAD 0.69 | CAD 0.62 | 14.50K |
| 2026-08-05 | CAD 0.68 | +6.25% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 1.00K |
| 2026-08-04 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-31 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-30 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 2.00K |
| 2026-07-29 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-28 | CAD 0.64 | -17.95% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 1.00K |
| 2026-07-27 | CAD 0.78 | +20.00% | CAD 0.65 | CAD 0.78 | CAD 0.65 | 3.50K |
| 2026-07-24 | CAD 0.65 | -7.14% | CAD 0.70 | CAD 0.70 | CAD 0.64 | 31.00K |
| 2026-07-23 | CAD 0.70 | +7.69% | CAD 0.64 | CAD 0.70 | CAD 0.64 | 5.30K |
| 2026-07-22 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-21 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-20 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-17 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-16 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 1.00K |
| 2026-07-15 | CAD 0.65 | +3.17% | CAD 0.58 | CAD 0.65 | CAD 0.58 | 113.25K |
| 2026-07-14 | CAD 0.63 | 0.00% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 10.26K |
| 2026-07-13 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-07-10 | CAD 0.63 | +6.78% | CAD 0.59 | CAD 0.63 | CAD 0.59 | 10.00K |
| 2026-07-09 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-08 | CAD 0.59 | +5.36% | CAD 0.54 | CAD 0.59 | CAD 0.54 | 3.50K |
| 2026-07-07 | CAD 0.56 | +5.66% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 4.00K |
| 2026-07-06 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-07-03 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 26.00K |
| 2026-07-02 | CAD 0.53 | -3.64% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 7.10K |
| 2026-06-30 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 625 |
| 2026-06-29 | CAD 0.55 | +3.77% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 4.75K |
| 2026-06-26 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 3.00K |
| 2026-06-25 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 0 |
| 2026-06-24 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 15.55K |
| 2026-06-23 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.00K |
| 2026-06-22 | CAD 0.56 | -9.68% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 8.02K |
| 2026-06-19 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-18 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-17 | CAD 0.62 | +6.90% | CAD 0.56 | CAD 0.62 | CAD 0.56 | 26.01K |
| 2026-06-16 | CAD 0.58 | -4.92% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 1.98K |
| 2026-06-15 | CAD 0.61 | +5.17% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 2.50K |
| 2026-06-12 | CAD 0.58 | -6.45% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 1.28K |
| 2026-06-11 | CAD 0.62 | +12.73% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 1.61K |
| 2026-06-10 | CAD 0.55 | -3.51% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 14.00K |
| 2026-06-09 | CAD 0.57 | -3.39% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 2.51K |
| 2026-06-08 | CAD 0.59 | +7.27% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 4.41K |
| 2026-06-05 | CAD 0.55 | -5.17% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 28.30K |
| 2026-06-04 | CAD 0.58 | -7.94% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 23.18K |
| 2026-06-03 | CAD 0.63 | +8.62% | CAD 0.60 | CAD 0.63 | CAD 0.58 | 13.50K |
| 2026-06-02 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 0 |
| 2026-06-01 | CAD 0.58 | +13.73% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 10.81K |
| 2026-05-29 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-05-28 | CAD 0.51 | -15.00% | CAD 0.60 | CAD 0.60 | CAD 0.51 | 90.37K |
| 2026-05-27 | CAD 0.60 | -10.45% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 3.97K |
| 2026-05-26 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 0 |