Rubellite Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.26	2.29	2.25	2.26	2.26	0.89%	28,100
Oct 23, 2025	2.24	2.29	2.18	2.24	2.24	0.90%	52,005
Oct 22, 2025	2.21	2.24	2.21	2.22	2.22	0.45%	10,942
Oct 21, 2025	2.24	2.24	2.21	2.21	2.21	-0.90%	7,110
Oct 20, 2025	2.27	2.27	2.21	2.23	2.23	0.45%	7,445
Oct 17, 2025	2.23	2.24	2.22	2.22	2.22	0.45%	14,943
Oct 16, 2025	2.29	2.32	2.21	2.21	2.21	-3.49%	17,226
Oct 15, 2025	2.25	2.29	2.20	2.29	2.29	1.78%	13,009
Oct 14, 2025	2.17	2.25	2.17	2.25	2.25	2.27%	10,600
Oct 10, 2025	2.23	2.25	2.20	2.20	2.20	-2.65%	7,600
Oct 9, 2025	2.30	2.30	2.21	2.26	2.26	-1.31%	8,700
Oct 8, 2025	2.29	2.30	2.25	2.29	2.29	-0.43%	25,200
Oct 7, 2025	2.22	2.30	2.19	2.30	2.30	2.22%	16,714
Oct 6, 2025	2.19	2.30	2.19	2.25	2.25	1.81%	4,140
Oct 3, 2025	2.20	2.27	2.17	2.21	2.21	0.45%	7,400
Oct 2, 2025	2.24	2.28	2.20	2.20	2.20	-1.35%	30,507
Oct 1, 2025	2.29	2.29	2.20	2.23	2.23	-1.33%	8,000
Sep 30, 2025	2.28	2.29	2.25	2.26	2.26	-1.31%	4,200
Sep 29, 2025	2.30	2.32	2.26	2.29	2.29	-1.29%	44,502
Sep 26, 2025	2.31	2.35	2.30	2.32	2.32	0.87%	61,127
Sep 25, 2025	2.30	2.30	2.27	2.30	2.30	-	19,201
Sep 24, 2025	2.23	2.30	2.22	2.30	2.30	5.02%	64,443
Sep 23, 2025	2.15	2.25	2.15	2.19	2.19	-	41,500
Sep 22, 2025	2.15	2.23	2.15	2.19	2.19	1.39%	70,900
Sep 19, 2025	2.16	2.18	2.15	2.16	2.16	-1.37%	1,400
Sep 18, 2025	2.24	2.24	2.16	2.19	2.19	-1.35%	13,100
Sep 17, 2025	2.19	2.24	2.19	2.22	2.22	3.26%	230,100
Sep 16, 2025	2.19	2.19	2.14	2.15	2.15	-0.46%	13,400
Sep 15, 2025	2.14	2.18	2.14	2.16	2.16	-1.82%	5,000
Sep 12, 2025	2.17	2.20	2.13	2.20	2.20	1.38%	33,100
Sep 11, 2025	2.17	2.18	2.14	2.17	2.17	-0.46%	11,300
Sep 10, 2025	2.19	2.20	2.18	2.18	2.18	-0.91%	21,000
Sep 9, 2025	2.20	2.22	2.19	2.20	2.20	0.46%	13,000
Sep 8, 2025	2.18	2.20	2.16	2.19	2.19	-	17,100
Sep 5, 2025	2.23	2.23	2.15	2.19	2.19	-1.79%	15,711
Sep 4, 2025	2.33	2.35	2.22	2.23	2.23	-1.76%	26,000
Sep 3, 2025	2.34	2.34	2.27	2.27	2.27	-2.99%	8,500
Sep 2, 2025	2.28	2.35	2.27	2.34	2.34	1.74%	10,700
Aug 29, 2025	2.28	2.30	2.25	2.30	2.30	1.32%	11,800
Aug 28, 2025	2.30	2.30	2.25	2.27	2.27	-0.87%	16,034
Aug 27, 2025	2.35	2.35	2.26	2.29	2.29	-1.72%	16,800
Aug 26, 2025	2.22	2.35	2.22	2.33	2.33	6.88%	59,300
Aug 25, 2025	2.22	2.24	2.18	2.18	2.18	-1.80%	4,600
Aug 22, 2025	2.17	2.22	2.13	2.22	2.22	2.78%	68,540
Aug 21, 2025	2.18	2.19	2.16	2.16	2.16	-1.82%	2,400
Aug 20, 2025	2.16	2.21	2.13	2.20	2.20	1.38%	46,200
Aug 19, 2025	2.17	2.19	2.17	2.17	2.17	-	35,107
Aug 18, 2025	2.16	2.17	2.15	2.17	2.17	0.46%	11,201
Aug 15, 2025	2.20	2.25	2.10	2.16	2.16	-0.46%	48,400
Aug 14, 2025	2.08	2.20	2.07	2.17	2.17	4.33%	58,900