Rumble Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	3,500
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	4,000
Oct 20, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	17,000
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	500
Oct 14, 2025	0.30	0.40	0.30	0.33	0.33	60.98%	5,000
Oct 3, 2025	0.25	0.25	0.21	0.21	0.21	-24.07%	2,000
Sep 26, 2025	0.31	0.31	0.27	0.27	0.27	-22.86%	307,900
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-30.00%	1,722
Sep 19, 2025	0.65	0.65	0.50	0.50	0.50	-37.50%	11,000
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	500
Sep 9, 2025	0.83	0.83	0.83	0.83	0.83	-	1,000
Sep 5, 2025	0.95	0.95	0.83	0.83	0.83	-12.63%	5,200
Sep 4, 2025	0.95	0.95	0.95	0.95	0.95	-	800
Sep 3, 2025	0.90	0.95	0.90	0.95	0.95	26.67%	4,000
Sep 2, 2025	0.75	0.75	0.75	0.75	0.75	-	5,000
Aug 29, 2025	0.75	0.75	0.75	0.75	0.75	61.29%	500
Aug 25, 2025	0.38	0.47	0.38	0.47	0.47	24.00%	8,020
Aug 22, 2025	0.40	0.40	0.37	0.38	0.38	-18.48%	16,000
Aug 18, 2025	0.46	0.46	0.46	0.46	0.46	8.24%	1,000
Aug 12, 2025	0.43	0.43	0.43	0.43	0.43	203.57%	4,066
Jul 25, 2025	0.15	0.15	0.14	0.14	0.14	9.80%	20,000
Jul 11, 2025	0.13	0.13	0.13	0.13	0.13	-49.00%	10,000
Jul 7, 2025	0.25	0.25	0.25	0.25	0.25	-	8,000
Jul 4, 2025	0.25	0.25	0.25	0.25	0.25	66.67%	2,000
Jun 25, 2025	0.15	0.15	0.15	0.15	0.15	20.00%	2,000
Jun 24, 2025	0.13	0.13	0.13	0.13	0.13	19.05%	10,000
Jun 23, 2025	0.10	0.11	0.10	0.11	0.11	40.00%	14,000
Jun 20, 2025	0.09	0.09	0.08	0.08	0.08	-3.23%	12,000
Jun 18, 2025	0.08	0.08	0.08	0.08	0.08	-22.50%	12,000
Jun 17, 2025	0.09	0.10	0.09	0.10	0.10	33.33%	17,000
Jun 12, 2025	0.07	0.08	0.07	0.08	0.08	3.45%	98,000
Jun 11, 2025	0.07	0.08	0.07	0.07	0.07	45.00%	16,200
May 29, 2025	0.05	0.05	0.05	0.05	0.05	-16.67%	20,000