Rubellite Energy Corp. (RUBLF)
OTCMKTS · Delayed Price · Currency is USD
3.220
+0.030 (0.94%)
Sep 11, 2026, 3:23 PM EST
RUBLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | 1.26% | 19,410 |
| Sep 10, 2026 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | -0.31% | 41,127 |
| Sep 9, 2026 | 3.22 | 3.27 | 3.19 | 3.19 | 3.19 | -1.54% | 5,475 |
| Sep 8, 2026 | 3.09 | 3.29 | 3.09 | 3.24 | 3.24 | 5.47% | 28,381 |
| Sep 4, 2026 | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -4.00% | 65,765 |
| Sep 3, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.14% | 1,687 |
| Sep 2, 2026 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.15% | 2,800 |
| Sep 1, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 1.40% | 2,378 |
| Aug 31, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 3,000 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 7,800 |
| Aug 27, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.99% | 1,002 |
| Aug 26, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.17% | 2,200 |
| Aug 25, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -1.77% | 2,995 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -3.83% | 18,931 |
| Aug 21, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.27% | 2,299 |
| Aug 20, 2026 | 3.38 | 3.43 | 3.32 | 3.33 | 3.33 | 0.57% | 11,183 |
| Aug 19, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | 5.21% | 17,620 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | 1.35% | 19,600 |
| Aug 17, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 0.19% | 19,930 |
| Aug 14, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 7,500 |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | 209 |
| Aug 12, 2026 | 3.25 | 3.27 | 3.17 | 3.17 | 3.17 | -0.63% | 10,600 |
| Aug 11, 2026 | 3.22 | 3.31 | 3.19 | 3.19 | 3.19 | -1.95% | 36,400 |
| Aug 10, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 7.73% | 1,134 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -2.27% | 7,400 |
| Aug 4, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -5.79% | 17,800 |
| Aug 3, 2026 | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -1.32% | 30,575 |
| Jul 31, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 2.09% | 5,105 |
| Jul 29, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 5.37% | 12,379 |
| Jul 28, 2026 | 3.08 | 3.09 | 3.03 | 3.09 | 3.09 | 1.64% | 540 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -6.17% | 2,593 |
| Jul 24, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.81% | 310 |
| Jul 23, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 4.35% | 2,140 |
| Jul 22, 2026 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | 1.65% | 7,675 |
| Jul 21, 2026 | 2.99 | 3.06 | 2.98 | 3.03 | 3.03 | 2.71% | 22,175 |
| Jul 20, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 4.31% | 1,560 |
| Jul 17, 2026 | 2.81 | 2.83 | 2.76 | 2.83 | 2.83 | 5.52% | 11,105 |
| Jul 16, 2026 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | 4.69% | 3,225 |
| Jul 14, 2026 | 2.60 | 2.63 | 2.55 | 2.56 | 2.56 | 1.75% | 2,967 |
| Jul 13, 2026 | 2.53 | 2.57 | 2.48 | 2.52 | 2.52 | 2.69% | 4,378 |
| Jul 10, 2026 | 2.47 | 2.49 | 2.43 | 2.45 | 2.45 | 1.03% | 4,350 |
| Jul 9, 2026 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | -1.02% | 774 |
| Jul 8, 2026 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 9.50% | 5,640 |
| Jul 6, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | 0.52% | 12,211 |
| Jul 2, 2026 | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | -4.87% | 24,374 |
| Jun 30, 2026 | 2.31 | 2.34 | 2.30 | 2.34 | 2.34 | - | 18,905 |
| Jun 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 14,000 |
| Jun 25, 2026 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 2.61% | 11,100 |
| Jun 24, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.95% | 45,575 |
| Jun 23, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.08% | 5,800 |