Rubellite Energy Corp. (RUBLF)
OTCMKTS · Delayed Price · Currency is USD
1.589
-0.006 (-0.38%)
Oct 7, 2025, 12:09 PM EDT
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | - | -0.38% | 2,737 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.66% | 8,978 |
| Oct 3, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.31% | 4,400 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -1.54% | 11,445 |
| Oct 1, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.37% | 1,350 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.06% | 500 |
| Sep 29, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.42% | 51,288 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.90% | 13,500 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 3.82% | 8,520 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 99 |
| Sep 22, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.51% | 7,400 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.51% | 500 |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | 100 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 50 |
| Sep 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 100 |
| Sep 2, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 2,000 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 7.19% | 419 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 22, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.01% | 35,820 |
| Aug 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 5,100 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 5,600 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | 431 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 6,300 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 7, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.27% | 1,600 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.31% | 1,110 |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 100 |
| Aug 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.82% | 100 |
| Jul 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 29, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.91% | 28,700 |