Rumble Resources Inc. (CSE:RB)
0.2050
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT
Rumble Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
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 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 10,000 |