Robinson Energy Limited ROB
TSXV · Canada · Energy Minerals
CAD 3.49-0.18 (-4.90%)
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 3.49 | -4.90% | CAD 3.66 | CAD 3.67 | CAD 3.40 | 34.70K |
| 2026-09-30 | CAD 3.67 | -1.08% | CAD 3.70 | CAD 3.70 | CAD 3.57 | 15.60K |
| 2026-09-29 | CAD 3.71 | +0.27% | CAD 3.75 | CAD 3.75 | CAD 3.71 | 2.00K |
| 2026-09-28 | CAD 3.70 | -3.90% | CAD 3.90 | CAD 3.90 | CAD 3.70 | 22.10K |
| 2026-09-25 | CAD 3.85 | -1.28% | CAD 3.85 | CAD 3.85 | CAD 3.82 | 10.20K |
| 2026-09-24 | CAD 3.90 | +2.63% | CAD 3.85 | CAD 3.90 | CAD 3.80 | 32.40K |
| 2026-09-23 | CAD 3.80 | -1.30% | CAD 3.80 | CAD 3.80 | CAD 3.80 | 9.60K |
| 2026-09-22 | CAD 3.85 | +1.32% | CAD 3.80 | CAD 3.85 | CAD 3.78 | 7.70K |
| 2026-09-21 | CAD 3.80 | -2.06% | CAD 3.85 | CAD 3.85 | CAD 3.80 | 3.20K |
| 2026-09-18 | CAD 3.88 | -0.51% | CAD 3.88 | CAD 3.88 | CAD 3.85 | 2.90K |
| 2026-09-17 | CAD 3.90 | +2.63% | CAD 3.88 | CAD 3.90 | CAD 3.88 | 8.20K |
| 2026-09-16 | CAD 3.80 | -3.06% | CAD 3.89 | CAD 3.89 | CAD 3.80 | 3.20K |
| 2026-09-15 | CAD 3.92 | -0.76% | CAD 3.95 | CAD 3.95 | CAD 3.84 | 12.60K |
| 2026-09-14 | CAD 3.95 | -3.66% | CAD 4.07 | CAD 4.07 | CAD 3.90 | 21.90K |
| 2026-09-11 | CAD 4.10 | +4.06% | CAD 3.94 | CAD 4.10 | CAD 3.92 | 54.20K |
| 2026-09-10 | CAD 3.94 | -1.50% | CAD 3.98 | CAD 4.01 | CAD 3.88 | 7.40K |
| 2026-09-09 | CAD 4.00 | +1.78% | CAD 3.93 | CAD 4.00 | CAD 3.93 | 95.00K |
| 2026-09-08 | CAD 3.93 | -1.75% | CAD 4.05 | CAD 4.05 | CAD 3.93 | 36.30K |
| 2026-09-04 | CAD 4.00 | +1.27% | CAD 3.93 | CAD 4.05 | CAD 3.88 | 47.60K |
| 2026-09-03 | CAD 3.95 | +5.33% | CAD 3.75 | CAD 3.95 | CAD 3.75 | 10.00K |
| 2026-09-02 | CAD 3.75 | +0.54% | CAD 3.75 | CAD 3.75 | CAD 3.70 | 11.30K |
| 2026-09-01 | CAD 3.73 | -2.86% | CAD 3.80 | CAD 3.80 | CAD 3.73 | 4.10K |
| 2026-08-31 | CAD 3.84 | -2.04% | CAD 3.85 | CAD 3.88 | CAD 3.73 | 8.60K |
| 2026-08-28 | CAD 3.92 | +0.51% | CAD 3.85 | CAD 3.92 | CAD 3.85 | 3.20K |
| 2026-08-27 | CAD 3.90 | +0.78% | CAD 3.90 | CAD 3.90 | CAD 3.90 | 900 |
| 2026-08-26 | CAD 3.87 | -0.77% | CAD 3.93 | CAD 3.93 | CAD 3.87 | 900 |
| 2026-08-25 | CAD 3.90 | +1.56% | CAD 3.85 | CAD 3.95 | CAD 3.85 | 1.60K |
| 2026-08-24 | CAD 3.84 | +2.67% | CAD 3.75 | CAD 3.84 | CAD 3.75 | 600 |
| 2026-08-21 | CAD 3.74 | +2.47% | CAD 3.65 | CAD 3.75 | CAD 3.65 | 11.70K |
| 2026-08-20 | CAD 3.65 | -2.67% | CAD 3.75 | CAD 3.75 | CAD 3.65 | 6.70K |
| 2026-08-19 | CAD 3.75 | 0.00% | CAD 3.68 | CAD 3.75 | CAD 3.60 | 12.20K |
| 2026-08-18 | CAD 3.75 | -5.06% | CAD 3.93 | CAD 3.99 | CAD 3.75 | 19.90K |
| 2026-08-17 | CAD 3.95 | +5.33% | CAD 3.88 | CAD 3.99 | CAD 3.80 | 51.20K |
| 2026-08-14 | CAD 3.75 | +5.63% | CAD 3.58 | CAD 3.75 | CAD 3.58 | 9.00K |
| 2026-08-13 | CAD 3.55 | -3.01% | CAD 3.55 | CAD 3.55 | CAD 3.50 | 11.30K |
| 2026-08-12 | CAD 3.66 | +1.67% | CAD 3.60 | CAD 3.66 | CAD 3.55 | 10.00K |
| 2026-08-11 | CAD 3.60 | +1.41% | CAD 3.55 | CAD 3.60 | CAD 3.50 | 11.00K |
| 2026-08-10 | CAD 3.55 | +4.41% | CAD 3.45 | CAD 3.55 | CAD 3.42 | 33.30K |
| 2026-08-07 | CAD 3.40 | -1.45% | CAD 3.46 | CAD 3.50 | CAD 3.40 | 7.70K |
| 2026-08-06 | CAD 3.45 | +1.47% | CAD 3.47 | CAD 3.53 | CAD 3.45 | 4.80K |
| 2026-08-05 | CAD 3.40 | +5.92% | CAD 3.33 | CAD 3.48 | CAD 3.30 | 17.30K |
| 2026-08-04 | CAD 3.21 | -5.59% | CAD 3.40 | CAD 3.40 | CAD 3.21 | 4.60K |
| 2026-07-31 | CAD 3.40 | -1.45% | CAD 3.45 | CAD 3.45 | CAD 3.40 | 7.30K |
| 2026-07-30 | CAD 3.45 | -0.86% | CAD 3.48 | CAD 3.50 | CAD 3.45 | 4.90K |
| 2026-07-29 | CAD 3.48 | -4.66% | CAD 3.65 | CAD 3.65 | CAD 3.48 | 2.50K |
| 2026-07-28 | CAD 3.65 | +1.39% | CAD 3.69 | CAD 3.69 | CAD 3.45 | 9.30K |
| 2026-07-27 | CAD 3.60 | -1.37% | CAD 3.60 | CAD 3.60 | CAD 3.60 | 500 |
| 2026-07-24 | CAD 3.65 | +1.67% | CAD 3.55 | CAD 3.70 | CAD 3.50 | 10.60K |
| 2026-07-23 | CAD 3.59 | +2.57% | CAD 3.60 | CAD 3.60 | CAD 3.59 | 6.60K |
| 2026-07-22 | CAD 3.50 | +2.64% | CAD 3.64 | CAD 3.64 | CAD 3.50 | 1.60K |
| 2026-07-21 | CAD 3.41 | +0.89% | CAD 3.38 | CAD 3.45 | CAD 3.38 | 3.90K |
| 2026-07-20 | CAD 3.38 | +4.00% | CAD 3.24 | CAD 3.38 | CAD 3.24 | 4.10K |
| 2026-07-17 | CAD 3.25 | +1.56% | CAD 3.15 | CAD 3.25 | CAD 3.15 | 1.40K |
| 2026-07-16 | CAD 3.20 | -1.54% | CAD 3.20 | CAD 3.20 | CAD 3.20 | 500 |
| 2026-07-15 | CAD 3.25 | -3.27% | CAD 3.35 | CAD 3.35 | CAD 3.25 | 4.40K |
| 2026-07-14 | CAD 3.36 | -9.43% | CAD 3.66 | CAD 3.66 | CAD 3.25 | 36.20K |
| 2026-07-13 | CAD 3.71 | +2.49% | CAD 3.62 | CAD 3.71 | CAD 3.59 | 24.50K |
| 2026-07-10 | CAD 3.62 | +0.56% | CAD 3.50 | CAD 3.63 | CAD 3.50 | 17.80K |
| 2026-07-09 | CAD 3.60 | +13.92% | CAD 3.15 | CAD 3.60 | CAD 3.14 | 19.00K |
| 2026-07-08 | CAD 3.16 | -6.78% | CAD 3.42 | CAD 3.42 | CAD 3.16 | 4.90K |
| 2026-07-07 | CAD 3.39 | -2.31% | CAD 3.43 | CAD 3.49 | CAD 3.39 | 15.20K |
| 2026-07-06 | CAD 3.47 | -0.86% | CAD 3.48 | CAD 3.55 | CAD 3.47 | 6.10K |
| 2026-07-03 | CAD 3.50 | 0.00% | CAD 3.55 | CAD 3.55 | CAD 3.50 | 10.20K |
| 2026-07-02 | CAD 3.50 | -1.41% | CAD 3.58 | CAD 3.71 | CAD 3.50 | 22.70K |
| 2026-06-30 | CAD 3.55 | +1.43% | CAD 3.55 | CAD 3.74 | CAD 3.11 | 21.70K |
| 2026-06-29 | CAD 3.50 | -1.41% | CAD 3.60 | CAD 3.60 | CAD 3.46 | 8.20K |
| 2026-06-26 | CAD 3.55 | +14.52% | CAD 2.99 | CAD 3.60 | CAD 2.93 | 72.10K |
| 2026-06-25 | CAD 3.10 | 0.00% | CAD 3.10 | CAD 3.10 | CAD 2.88 | 38.70K |
| 2026-06-24 | CAD 3.10 | -8.82% | CAD 3.40 | CAD 3.40 | CAD 3.07 | 13.30K |
| 2026-06-23 | CAD 3.40 | -15.00% | CAD 3.95 | CAD 3.95 | CAD 3.01 | 18.40K |
| 2026-06-22 | CAD 4.00 | +185.71% | CAD 4.02 | CAD 4.25 | CAD 3.93 | 41.80K |
| 2026-06-19 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-18 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-17 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-16 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-15 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-12 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-11 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-10 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-09 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-08 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-05 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-04 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-03 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-02 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-06-01 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-05-29 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-05-28 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-05-27 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |
| 2026-05-26 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 0 |