Rubellite Energy Corp. (TSX:RBY)
Canada · Delayed Price · Currency is CAD 2.270
-0.020 (-0.87%)
Aug 28, 2025, 3:59 PM EDT
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 14,425 |
| Aug 12, 2025 | 2.05 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 200,600 |
| Aug 11, 2025 | 2.06 | 2.11 | 2.05 | 2.06 | 2.06 | - | 154,500 |
| Aug 8, 2025 | 2.10 | 2.15 | 2.03 | 2.06 | 2.06 | -1.90% | 123,900 |
| Aug 7, 2025 | 2.05 | 2.10 | 2.04 | 2.10 | 2.10 | 1.45% | 5,710 |
| Aug 6, 2025 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | 1.97% | 12,030 |
| Aug 5, 2025 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | -1.93% | 4,513 |
| Aug 1, 2025 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | -3.27% | 42,900 |
| Jul 31, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 48,801 |
| Jul 30, 2025 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | 0.95% | 76,600 |
| Jul 29, 2025 | 2.01 | 2.15 | 2.01 | 2.11 | 2.11 | 4.98% | 93,507 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 7,800 |
| Jul 25, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -3.85% | 35,000 |
| Jul 24, 2025 | 2.04 | 2.09 | 2.00 | 2.08 | 2.08 | - | 18,300 |
| Jul 23, 2025 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 39,110 |
| Jul 22, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 3.16% | 1,300 |
| Jul 21, 2025 | 1.93 | 2.02 | 1.90 | 1.90 | 1.90 | -2.06% | 1,700 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 200 |
| Jul 17, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 7,300 |
| Jul 16, 2025 | 1.92 | 1.98 | 1.92 | 1.92 | 1.92 | 2.67% | 1,900 |
| Jul 15, 2025 | 1.95 | 2.00 | 1.87 | 1.87 | 1.87 | -6.03% | 18,300 |
| Jul 14, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 2,200 |
| Jul 11, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.06% | 14,806 |
| Jul 10, 2025 | 2.07 | 2.08 | 1.89 | 1.94 | 1.94 | - | 5,100 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 827 |
| Jul 8, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 7.53% | 15,500 |
| Jul 7, 2025 | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | -3.12% | 20,400 |
| Jul 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 440 |
| Jul 3, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 6,800 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 6,400 |
| Jun 30, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 14,000 |
| Jun 27, 2025 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 0.52% | 4,000 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | 1.57% | 3,100 |
| Jun 25, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 700 |
| Jun 24, 2025 | 1.84 | 2.09 | 1.84 | 1.94 | 1.94 | -0.51% | 41,930 |
| Jun 23, 2025 | 2.09 | 2.10 | 1.94 | 1.95 | 1.95 | -4.41% | 43,440 |
| Jun 20, 2025 | 2.17 | 2.17 | 2.02 | 2.04 | 2.04 | -2.86% | 15,700 |
| Jun 19, 2025 | 2.17 | 2.19 | 2.05 | 2.10 | 2.10 | -0.94% | 22,645 |
| Jun 18, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 1.44% | 46,500 |