Rubellite Energy Corp. (RUBLF)
OTCMKTS
· Delayed Price · Currency is USD
1.360
-0.030 (-2.16%)
Jun 12, 2025, 11:22 AM EDT
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -2.16% | 930 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.89% | 26,520 |
| Jun 10, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.96% | 18,200 |
| Jun 9, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.38% | 23,750 |
| Jun 6, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 6.11% | 19,330 |
| Jun 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.04% | 6,300 |
| Jun 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 13,575 |
| May 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 15,000 |
| May 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| May 27, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | 12,600 |
| May 23, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.24% | 9,000 |
| May 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| May 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.09% | 1,050 |
| May 20, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 8,608 |
| May 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 4,940 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 3,600 |
| May 12, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.18% | 37,300 |
| May 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 102 |
| May 8, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.46% | 11,040 |
| May 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,200 |
| May 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| May 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,100 |
| May 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Apr 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 12,000 |
| Apr 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 28, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 1.12% | 6,329 |
| Apr 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | 2,061 |
| Apr 22, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 2.86% | 6,704 |
| Apr 21, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 1,750 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 16, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,380 |
| Apr 15, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 6,500 |
| Apr 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 500 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 200 |
| Apr 9, 2025 | 1.16 | 1.25 | 1.13 | 1.25 | 1.25 | 7.76% | 650 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 22,600 |
| Apr 7, 2025 | 1.17 | 1.20 | 1.13 | 1.20 | 1.20 | -0.41% | 22,244 |
| Apr 4, 2025 | 1.28 | 1.28 | 1.15 | 1.21 | 1.21 | -8.02% | 14,000 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 12,421 |
| Apr 2, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 2.26% | 2,379 |