Rubellite Energy Corp. (RUBLF)
OTCMKTS · Delayed Price · Currency is USD
2.010
+0.120 (6.35%)
Feb 12, 2026, 10:07 AM EST
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.94 | 1.94 | 1.81 | 1.89 | 1.89 | -2.33% | 51,800 |
| Feb 6, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 1.31% | 5,700 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -4.26% | 2,100 |
| Feb 4, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | 9.62% | 50,025 |
| Feb 3, 2026 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -4.41% | 400 |
| Feb 2, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.32% | 1,885 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.57% | 641 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 6,000 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 2,010 |
| Jan 26, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.11% | 3,350 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 3.50% | 5,100 |
| Jan 22, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -1.56% | 11,851 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 2.74% | 3,300 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 7,800 |
| Jan 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | 130 |
| Jan 14, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | 3.79% | 1,800 |
| Jan 12, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 6,100 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1.04% | 4,110 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.69% | 3,710 |
| Jan 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | 100 |
| Jan 6, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.23% | 9,570 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.87% | 21,865 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.50% | 417 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.32% | 4,900 |
| Dec 23, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 1.23% | 11,382 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -4.14% | 13,500 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 29,877 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 5,100 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 200 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 16,800 |
| Dec 15, 2025 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -2.84% | 13,406 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | 4,915 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 9,050 |
| Dec 9, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.90% | 350 |
| Dec 8, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.68% | 5,000 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.11% | 8,800 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.21% | 14,000 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 0.12% | 14,500 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 3,000 |
| Dec 1, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 20,200 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 2.20% | 3,000 |
| Nov 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.58% | 546 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 200 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.18% | 2,326 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.41% | 100 |
| Nov 14, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 2,999 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 825 |
| Nov 11, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.85% | 2,004 |
| Nov 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.79% | 1,000 |
| Nov 7, 2025 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | -1.44% | 2,002 |