Rubellite Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	3.00	3.04	2.94	2.99	2.99	1.70%	290,784
Mar 5, 2026	2.90	2.98	2.88	2.94	2.94	1.38%	218,095
Mar 4, 2026	2.85	2.90	2.78	2.90	2.90	1.75%	138,350
Mar 3, 2026	2.85	2.87	2.80	2.85	2.85	-	56,661
Mar 2, 2026	2.84	2.90	2.81	2.85	2.85	3.64%	57,346
Feb 27, 2026	2.67	2.75	2.67	2.75	2.75	0.36%	289,322
Feb 26, 2026	2.57	2.74	2.57	2.74	2.74	2.62%	42,181
Feb 25, 2026	2.60	2.70	2.57	2.67	2.67	1.14%	110,564
Feb 24, 2026	2.65	2.65	2.55	2.64	2.64	0.38%	240,723
Feb 23, 2026	2.65	2.73	2.63	2.63	2.63	-	17,369
Feb 20, 2026	2.70	2.70	2.63	2.63	2.63	-1.87%	15,600
Feb 19, 2026	2.72	2.72	2.65	2.68	2.68	-	20,747
Feb 18, 2026	2.70	2.70	2.65	2.68	2.68	1.13%	28,115
Feb 17, 2026	2.62	2.65	2.58	2.65	2.65	1.53%	26,578
Feb 13, 2026	2.60	2.65	2.59	2.61	2.61	-	10,362
Feb 12, 2026	2.70	2.71	2.52	2.61	2.61	-0.76%	34,478
Feb 11, 2026	2.60	2.65	2.55	2.63	2.63	1.15%	342,102
Feb 10, 2026	2.63	2.63	2.49	2.60	2.60	-1.89%	87,177
Feb 9, 2026	2.65	2.67	2.61	2.65	2.65	-	154,374
Feb 6, 2026	2.61	2.66	2.61	2.65	2.65	-	57,005
Feb 5, 2026	2.69	2.69	2.56	2.65	2.65	-1.12%	49,187
Feb 4, 2026	2.70	2.75	2.68	2.68	2.68	-0.74%	184,937
Feb 3, 2026	2.68	2.71	2.43	2.70	2.70	0.75%	92,455
Feb 2, 2026	2.58	2.75	2.58	2.68	2.68	3.08%	43,282
Jan 30, 2026	2.72	2.75	2.57	2.60	2.60	-0.38%	33,543
Jan 29, 2026	2.63	2.72	2.61	2.61	2.61	0.38%	99,641
Jan 28, 2026	2.53	2.60	2.50	2.60	2.60	4.00%	114,080
Jan 27, 2026	2.58	2.59	2.40	2.50	2.50	-1.96%	82,418
Jan 26, 2026	2.53	2.57	2.47	2.55	2.55	2.41%	29,430
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%	40,310
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