Rubellite Energy Corp. (TSX:RBY)
Canada
· Delayed Price · Currency is CAD 1.770
-0.010 (-0.56%)
May 9, 2025, 3:36 PM EDT
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -0.56% | 9,671 |
| May 8, 2025 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | 6.59% | 10,400 |
| May 7, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | 0.60% | 11,000 |
| May 6, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -3.49% | 8,025 |
| May 5, 2025 | 1.70 | 1.77 | 1.68 | 1.72 | 1.72 | -4.44% | 6,200 |
| May 2, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 4.65% | 5,300 |
| May 1, 2025 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | - | 4,805 |
| Apr 30, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.27% | 9,025 |
| Apr 29, 2025 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -1.68% | 3,514 |
| Apr 28, 2025 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 4.68% | 15,727 |
| Apr 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Apr 24, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | -1.72% | 3,020 |
| Apr 23, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 4.19% | 5,700 |
| Apr 22, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -2.91% | 24,137 |
| Apr 21, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.71% | 1,700 |
| Apr 17, 2025 | 1.76 | 1.82 | 1.75 | 1.75 | 1.75 | 4.17% | 3,600 |
| Apr 16, 2025 | 1.71 | 1.80 | 1.68 | 1.68 | 1.68 | - | 7,800 |
| Apr 15, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.18% | 9,820 |
| Apr 14, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 1,934 |
| Apr 11, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 4,603 |
| Apr 10, 2025 | 1.79 | 1.79 | 1.61 | 1.67 | 1.67 | -7.73% | 22,000 |
| Apr 9, 2025 | 1.64 | 1.81 | 1.59 | 1.81 | 1.81 | 10.37% | 18,000 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 9,825 |
| Apr 7, 2025 | 1.66 | 1.74 | 1.62 | 1.70 | 1.70 | -2.86% | 21,446 |
| Apr 4, 2025 | 1.81 | 1.91 | 1.67 | 1.75 | 1.75 | -7.89% | 48,012 |
| Apr 3, 2025 | 1.88 | 1.92 | 1.83 | 1.90 | 1.90 | -2.56% | 15,700 |
| Apr 2, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | 1.04% | 3,400 |
| Apr 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 400 |
| Mar 31, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | - | 17,300 |
| Mar 28, 2025 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 13,800 |
| Mar 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 3,100 |
| Mar 26, 2025 | 1.99 | 2.00 | 1.91 | 1.93 | 1.93 | -3.02% | 17,401 |
| Mar 25, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 4.74% | 12,500 |
| Mar 24, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 5.56% | 34,000 |
| Mar 21, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.17% | 20,300 |
| Mar 20, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 3,620 |
| Mar 19, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 4,735 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.13% | 11,500 |
| Mar 17, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 2.73% | 24,600 |
| Mar 14, 2025 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 29,200 |
| Mar 13, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 500 |
| Mar 12, 2025 | 1.88 | 1.89 | 1.78 | 1.82 | 1.82 | -3.70% | 197,300 |
| Mar 11, 2025 | 1.85 | 1.92 | 1.84 | 1.89 | 1.89 | 2.72% | 53,321 |
| Mar 10, 2025 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 18,700 |
| Mar 7, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 10,400 |
| Mar 6, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 9,040 |
| Mar 5, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | 2.26% | 12,500 |
| Mar 4, 2025 | 1.75 | 1.83 | 1.70 | 1.77 | 1.77 | -1.67% | 47,029 |
| Mar 3, 2025 | 1.93 | 1.93 | 1.79 | 1.80 | 1.80 | -6.74% | 46,747 |
| Feb 28, 2025 | 1.91 | 1.93 | 1.85 | 1.93 | 1.93 | -0.52% | 43,335 |