Rubellite Energy Corp. (RUBLF)
OTCMKTS · Delayed Price · Currency is USD
2.472
-0.208 (-7.76%)
At close: Nov 9, 2026
RUBLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.61 | 2.62 | 2.44 | 2.47 | 2.47 | -7.76% | 14,475 |
| Nov 6, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | -1.11% | 1,700 |
| Nov 5, 2026 | 2.75 | 2.79 | 2.71 | 2.71 | 2.71 | -2.17% | 8,125 |
| Nov 4, 2026 | 2.96 | 2.96 | 2.74 | 2.77 | 2.77 | -6.73% | 24,448 |
| Nov 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.40% | 150 |
| Nov 2, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -8.53% | 3,635 |
| Oct 30, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.19% | 6,090 |
| Oct 29, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.62% | 11,000 |
| Oct 28, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 12,000 |
| Oct 27, 2026 | 3.26 | 3.27 | 3.19 | 3.20 | 3.20 | -3.32% | 17,868 |
| Oct 26, 2026 | 3.30 | 3.31 | 3.22 | 3.31 | 3.31 | 1.01% | 10,935 |
| Oct 23, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 2.41% | 2,251 |
| Oct 21, 2026 | 3.14 | 3.23 | 3.12 | 3.20 | 3.20 | -1.36% | 24,555 |
| Oct 19, 2026 | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | -1.16% | 1,300 |
| Oct 16, 2026 | 3.27 | 3.31 | 3.27 | 3.28 | 3.28 | 0.77% | 6,100 |
| Oct 15, 2026 | 3.20 | 3.27 | 3.17 | 3.26 | 3.26 | 1.53% | 21,969 |
| Oct 14, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | 3.55% | 6,146 |
| Oct 13, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 4.13% | 3,400 |
| Oct 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.83% | 3,400 |
| Oct 8, 2026 | 2.85 | 3.01 | 2.85 | 3.00 | 3.00 | 4.17% | 2,754 |
| Oct 7, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -3.10% | 7,185 |
| Oct 6, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | 1.96% | 778 |
| Oct 5, 2026 | 2.85 | 2.93 | 2.85 | 2.92 | 2.92 | 4.48% | 6,150 |
| Oct 2, 2026 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -1.08% | 34,401 |
| Oct 1, 2026 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -1.04% | 3,068 |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | 1,700 |
| Sep 29, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -1.71% | 3,432 |
| Sep 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 4,000 |
| Sep 25, 2026 | 2.91 | 2.95 | 2.91 | 2.93 | 2.93 | -0.68% | 50,940 |
| Sep 24, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | -2.22% | 43,750 |
| Sep 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.53% | 1,000 |
| Sep 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.03% | 201 |
| Sep 21, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -4.46% | 29,579 |
| Sep 18, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | 1.45% | 2,200 |
| Sep 17, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.49% | 15,600 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.07 | 3.08 | 3.08 | -6.38% | 32,555 |
| Sep 15, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.99% | 7,550 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.17 | 3.23 | 3.23 | 0.18% | 10,236 |
| 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 |