Rubellite Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.47	2.61	2.47	2.49	2.49	-0.40%	89,141
Jan 22, 2026	2.45	2.50	2.43	2.50	2.50	2.04%	34,300
Jan 21, 2026	2.46	2.47	2.41	2.45	2.45	-0.41%	24,640
Jan 20, 2026	2.45	2.49	2.45	2.46	2.46	0.82%	40,010
Jan 19, 2026	2.40	2.46	2.40	2.44	2.44	1.67%	24,345
Jan 16, 2026	2.45	2.45	2.40	2.40	2.40	-0.41%	29,725
Jan 15, 2026	2.45	2.48	2.40	2.41	2.41	0.42%	11,533
Jan 14, 2026	2.46	2.46	2.40	2.40	2.40	-	16,300
Jan 13, 2026	2.40	2.51	2.40	2.40	2.40	2.13%	14,145
Jan 12, 2026	2.43	2.45	2.17	2.35	2.35	-4.08%	94,744
Jan 9, 2026	2.42	2.47	2.40	2.45	2.45	1.66%	28,740
Jan 8, 2026	2.39	2.41	2.38	2.41	2.41	2.12%	5,614
Jan 7, 2026	2.40	2.40	2.36	2.36	2.36	-2.88%	17,602
Jan 6, 2026	2.38	2.45	2.35	2.43	2.43	2.53%	16,717
Jan 5, 2026	2.47	2.47	2.33	2.37	2.37	-3.66%	58,719
Jan 2, 2026	2.42	2.46	2.40	2.46	2.46	2.50%	88,829
Dec 31, 2025	2.41	2.41	2.40	2.40	2.40	-0.41%	2,725
Dec 30, 2025	2.35	2.45	2.35	2.41	2.41	2.99%	40,100
Dec 29, 2025	2.28	2.35	2.28	2.34	2.34	2.63%	17,371
Dec 24, 2025	2.28	2.28	2.28	2.28	2.28	-	3,201
Dec 23, 2025	2.27	2.30	2.20	2.28	2.28	0.44%	23,626
Dec 22, 2025	2.32	2.32	2.20	2.27	2.27	-1.30%	60,206
Dec 19, 2025	2.36	2.37	2.30	2.30	2.30	-1.29%	75,175
Dec 18, 2025	2.36	2.36	2.33	2.33	2.33	-0.85%	30,700
Dec 17, 2025	2.35	2.36	2.32	2.35	2.35	2.17%	16,600
Dec 16, 2025	2.34	2.34	2.30	2.30	2.30	-2.13%	14,491
Dec 15, 2025	2.35	2.40	2.30	2.35	2.35	-	44,505
Dec 12, 2025	2.41	2.41	2.28	2.35	2.35	-2.49%	42,448
Dec 11, 2025	2.39	2.42	2.37	2.41	2.41	0.84%	12,904
Dec 10, 2025	2.42	2.43	2.38	2.39	2.39	-1.24%	20,200
Dec 9, 2025	2.47	2.47	2.41	2.42	2.42	-2.02%	8,651
Dec 8, 2025	2.44	2.47	2.41	2.47	2.47	0.82%	71,777
Dec 5, 2025	2.47	2.50	2.39	2.45	2.45	-0.41%	91,324
Dec 4, 2025	2.45	2.47	2.42	2.46	2.46	0.41%	30,273
Dec 3, 2025	2.42	2.47	2.30	2.45	2.45	1.66%	70,895
Dec 2, 2025	2.44	2.44	2.39	2.41	2.41	-1.23%	34,758
Dec 1, 2025	2.44	2.45	2.40	2.44	2.44	0.41%	50,928
Nov 28, 2025	2.44	2.44	2.38	2.43	2.43	-0.41%	45,800
Nov 27, 2025	2.41	2.48	2.38	2.44	2.44	3.83%	14,600
Nov 26, 2025	2.36	2.36	2.35	2.35	2.35	0.43%	21,700
Nov 25, 2025	2.35	2.35	2.30	2.34	2.34	-1.68%	22,105
Nov 24, 2025	2.39	2.40	2.36	2.38	2.38	0.42%	31,546
Nov 21, 2025	2.41	2.41	2.32	2.37	2.37	-2.07%	13,562
Nov 20, 2025	2.49	2.49	2.41	2.42	2.42	-0.82%	8,670
Nov 19, 2025	2.44	2.45	2.38	2.44	2.44	-0.41%	16,119
Nov 18, 2025	2.41	2.46	2.40	2.45	2.45	2.08%	49,537
Nov 17, 2025	2.34	2.42	2.34	2.40	2.40	-1.64%	10,547
Nov 14, 2025	2.40	2.44	2.36	2.44	2.44	0.83%	15,463
Nov 13, 2025	2.40	2.45	2.40	2.42	2.42	-1.22%	34,120
Nov 12, 2025	2.41	2.45	2.38	2.45	2.45	0.82%	22,658