Skip to main content
Rubellite Energy Corp. (TSX: RBY)
Canada flag Canada · Delayed Price · Currency is CAD
1.850
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Rubellite Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.811.951.801.851.85-32,222
Dec 19, 20241.881.881.801.851.85-0.54%75,800
Dec 18, 20241.962.051.861.861.86-8,600
Dec 17, 20241.891.901.831.861.861.64%27,343
Dec 16, 20241.911.911.791.831.83-5.18%83,000
Dec 13, 20241.961.971.871.931.93-0.52%20,507
Dec 12, 20241.951.971.901.941.94-1.02%23,825
Dec 11, 20241.942.001.941.961.963.16%44,500
Dec 10, 20242.012.011.901.901.90-5.47%71,600
Dec 9, 20241.982.071.982.012.011.52%106,100
Dec 6, 20242.002.051.941.981.983.66%76,045
Dec 5, 20242.052.111.911.911.91-8.17%44,717
Dec 4, 20242.132.132.072.082.08-2.80%20,724
Dec 3, 20242.182.182.112.142.14-1.83%23,400
Dec 2, 20242.242.242.182.182.18-2.24%6,100
Nov 29, 20242.182.292.182.232.231.36%6,600
Nov 28, 20242.202.202.202.202.200.92%4,000
Nov 27, 20242.202.312.162.182.181.40%45,626
Nov 26, 20242.302.402.152.152.15-6.93%64,740
Nov 25, 20242.282.432.282.312.31-0.43%31,900
Nov 22, 20242.332.362.292.322.32-1.28%19,311
Nov 21, 20242.282.352.282.352.353.07%26,036
Nov 20, 20242.212.302.212.282.284.59%28,830
Nov 19, 20242.152.302.142.182.181.87%48,600
Nov 18, 20242.132.182.062.142.142.88%27,101
Nov 15, 20242.052.102.022.082.081.96%60,103
Nov 14, 20242.002.062.002.042.040.99%83,808
Nov 13, 20242.052.061.982.022.02-1.46%55,400
Nov 12, 20242.122.122.052.052.05-0.97%13,500
Nov 11, 20242.072.102.052.072.070.49%14,002
Nov 8, 20242.122.122.062.062.06-1.44%2,700
Nov 7, 20242.042.102.042.092.09-0.95%23,023
Nov 6, 20242.072.112.042.112.111.93%29,005
Nov 5, 20242.102.102.072.072.07-0.96%5,800
Nov 4, 20242.052.092.042.092.091.46%8,704
Nov 1, 20242.212.212.052.062.060.98%4,047
Oct 31, 20242.002.041.992.042.04-2.86%21,813
Oct 30, 20242.092.102.082.102.102.44%1,300
Oct 29, 20242.082.122.012.052.05-1.44%68,325
Oct 28, 20242.102.102.042.082.08-3.26%16,200
Oct 25, 20242.122.172.122.152.150.47%6,301
Oct 24, 20242.152.152.122.142.14-5,100
Oct 23, 20242.142.142.142.142.14-0.47%16,233
Oct 22, 20242.162.172.152.152.15-1.38%3,329
Oct 21, 20242.202.202.172.182.180.46%1,401
Oct 18, 20242.202.242.172.172.17-1.36%16,100
Oct 17, 20242.232.242.192.202.20-0.45%13,300
Oct 16, 20242.212.252.212.212.211.38%2,100
Oct 15, 20242.212.232.172.182.18-3.11%74,434
Oct 11, 20242.212.252.212.252.250.90%26,200
Oct 10, 20242.252.292.222.232.23-0.89%24,800
Oct 9, 20242.282.302.252.252.25-0.88%14,600
Oct 8, 20242.252.272.252.272.27-2,635
Oct 7, 20242.282.282.252.272.270.89%11,400
Oct 4, 20242.202.322.202.252.250.90%18,901
Oct 3, 20242.232.282.232.232.230.45%19,000
Oct 2, 20242.232.232.222.222.221.37%6,900
Oct 1, 20242.202.252.182.192.19-3.95%29,700
Sep 30, 20242.242.282.242.282.280.88%500
Sep 27, 20242.282.282.262.262.260.89%4,000
Sep 26, 20242.252.282.242.242.24-1.32%25,400
Sep 25, 20242.312.312.272.272.27-2.16%700
Sep 24, 20242.312.372.192.322.322.20%22,115
Sep 23, 20242.272.342.242.272.27-2.16%6,910
Sep 20, 20242.292.392.292.322.320.87%21,700
Sep 19, 20242.232.322.232.302.303.60%42,011
Sep 18, 20242.232.242.192.222.22-53,528
Sep 17, 20242.182.352.182.222.22-2.63%38,200
Sep 16, 20242.292.412.282.282.28-0.87%26,200
Sep 13, 20242.302.322.292.302.300.88%6,600
Sep 12, 20242.292.302.222.282.282.70%10,200
Sep 11, 20242.192.282.192.222.220.91%19,500
Sep 10, 20242.202.212.202.202.20-0.45%30,400
Sep 9, 20242.252.252.212.212.21-1.78%14,900
Sep 6, 20242.192.262.172.252.252.27%105,844
Sep 5, 20242.252.252.202.202.20-1.35%62,000
Sep 4, 20242.282.282.232.232.23-3.46%72,241
Sep 3, 20242.442.452.282.312.31-6.85%62,600
Aug 30, 20242.542.542.462.482.48-3.50%11,700
Aug 29, 20242.522.582.472.572.575.33%10,734
Aug 28, 20242.442.442.442.442.44--
Aug 27, 20242.442.442.442.442.44--
Aug 26, 20242.422.492.422.442.441.67%35,235
Aug 23, 20242.402.402.382.402.402.13%10,700
Aug 22, 20242.402.412.352.352.35-2.08%25,500
Aug 21, 20242.462.472.372.402.40-2.44%18,600
Aug 20, 20242.582.592.462.462.46-5.02%41,100
Aug 19, 20242.612.712.562.592.59-1.89%9,225
Aug 16, 20242.622.662.612.642.64-0.38%11,500
Aug 15, 20242.692.752.652.652.65-1.49%224,900
Aug 14, 20242.592.862.592.692.693.86%402,318
Aug 13, 20242.602.602.402.592.590.39%34,900
Aug 12, 20242.432.602.432.582.587.05%14,200
Aug 9, 20242.422.502.412.412.410.84%42,200
Aug 8, 20242.472.652.392.392.39-0.42%72,600
Aug 7, 20242.312.422.272.402.405.26%139,500
Aug 6, 20242.112.332.102.282.2810.14%134,248
Aug 2, 20242.202.312.002.072.07-4.61%52,831
Aug 1, 20242.242.302.132.172.17-2.25%14,100
Jul 31, 20242.182.302.182.222.220.91%16,627