Rubellite Energy Corp. (TSX:RBY)
Canada · Delayed Price · Currency is CAD 4.400
+0.110 (2.56%)
Aug 18, 2026, 4:00 PM EST
Rubellite Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.34 | 4.45 | 4.32 | 4.40 | 4.40 | 2.56% | 197,178 |
| Aug 17, 2026 | 4.29 | 4.36 | 4.28 | 4.29 | 4.29 | 0.70% | 134,692 |
| Aug 14, 2026 | 4.28 | 4.37 | 4.19 | 4.26 | 4.26 | -0.47% | 106,669 |
| Aug 13, 2026 | 4.46 | 4.46 | 4.25 | 4.28 | 4.28 | -3.17% | 83,691 |
| Aug 12, 2026 | 4.35 | 4.58 | 4.35 | 4.42 | 4.42 | -0.45% | 64,677 |
| Aug 11, 2026 | 4.64 | 4.65 | 4.35 | 4.44 | 4.44 | -1.55% | 146,304 |
| Aug 10, 2026 | 4.30 | 4.62 | 4.30 | 4.51 | 4.51 | 6.62% | 59,569 |
| Aug 7, 2026 | 4.35 | 4.35 | 4.14 | 4.23 | 4.23 | -1.40% | 68,885 |
| Aug 6, 2026 | 4.16 | 4.34 | 4.16 | 4.29 | 4.29 | 3.37% | 38,120 |
| Aug 5, 2026 | 4.42 | 4.49 | 4.15 | 4.15 | 4.15 | -4.60% | 132,015 |
| Aug 4, 2026 | 4.60 | 4.73 | 4.32 | 4.35 | 4.35 | -6.65% | 156,585 |
| Jul 31, 2026 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 1.97% | 65,536 |
| Jul 30, 2026 | 4.55 | 4.61 | 4.50 | 4.57 | 4.57 | -0.44% | 45,188 |
| Jul 29, 2026 | 4.50 | 4.61 | 4.46 | 4.59 | 4.59 | 4.79% | 94,039 |
| Jul 28, 2026 | 4.37 | 4.44 | 4.24 | 4.38 | 4.38 | 1.86% | 116,902 |
| Jul 27, 2026 | 4.38 | 4.47 | 4.27 | 4.30 | 4.30 | -4.23% | 98,129 |
| Jul 24, 2026 | 4.61 | 4.61 | 4.41 | 4.49 | 4.49 | -2.81% | 186,184 |
| Jul 23, 2026 | 4.40 | 4.63 | 4.40 | 4.62 | 4.62 | 6.70% | 267,381 |
| Jul 22, 2026 | 4.35 | 4.39 | 4.24 | 4.33 | 4.33 | 1.64% | 398,416 |
| Jul 21, 2026 | 4.12 | 4.34 | 4.11 | 4.26 | 4.26 | 3.40% | 181,993 |
| Jul 20, 2026 | 4.14 | 4.15 | 3.98 | 4.12 | 4.12 | 3.52% | 162,572 |
| Jul 17, 2026 | 3.83 | 4.00 | 3.83 | 3.98 | 3.98 | 4.74% | 170,532 |
| Jul 16, 2026 | 3.69 | 3.84 | 3.66 | 3.80 | 3.80 | 4.97% | 110,810 |
| Jul 15, 2026 | 3.71 | 3.71 | 3.58 | 3.62 | 3.62 | -1.90% | 39,305 |
| Jul 14, 2026 | 3.69 | 3.73 | 3.57 | 3.69 | 3.69 | 2.79% | 70,704 |
| Jul 13, 2026 | 3.43 | 3.65 | 3.43 | 3.59 | 3.59 | 4.66% | 245,424 |
| Jul 10, 2026 | 3.48 | 3.53 | 3.41 | 3.43 | 3.43 | -1.15% | 102,600 |
| Jul 9, 2026 | 3.40 | 3.51 | 3.40 | 3.47 | 3.47 | 0.87% | 48,288 |
| Jul 8, 2026 | 3.36 | 3.49 | 3.33 | 3.44 | 3.44 | 4.88% | 54,600 |
| Jul 7, 2026 | 3.20 | 3.33 | 3.20 | 3.28 | 3.28 | 3.14% | 43,108 |
| Jul 6, 2026 | 3.23 | 3.33 | 3.16 | 3.18 | 3.18 | -1.55% | 71,282 |
| Jul 3, 2026 | 3.17 | 3.29 | 3.17 | 3.23 | 3.23 | 1.57% | 32,958 |
| Jul 2, 2026 | 3.18 | 3.25 | 3.13 | 3.18 | 3.18 | -2.15% | 92,060 |
| Jun 30, 2026 | 3.30 | 3.41 | 3.19 | 3.25 | 3.25 | -1.52% | 136,074 |
| Jun 29, 2026 | 3.38 | 3.41 | 3.30 | 3.30 | 3.30 | -1.49% | 23,409 |
| Jun 26, 2026 | 3.26 | 3.41 | 3.26 | 3.35 | 3.35 | 0.60% | 56,833 |
| Jun 25, 2026 | 3.23 | 3.38 | 3.23 | 3.33 | 3.33 | 2.15% | 155,966 |
| Jun 24, 2026 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -3.55% | 91,722 |
| Jun 23, 2026 | 3.36 | 3.42 | 3.35 | 3.38 | 3.38 | - | 36,737 |
| Jun 22, 2026 | 3.32 | 3.50 | 3.32 | 3.38 | 3.38 | 1.20% | 47,120 |
| Jun 19, 2026 | 3.39 | 3.43 | 3.33 | 3.34 | 3.34 | -1.76% | 3,244 |
| Jun 18, 2026 | 3.52 | 3.52 | 3.27 | 3.40 | 3.40 | -3.13% | 160,997 |
| Jun 17, 2026 | 3.47 | 3.61 | 3.46 | 3.51 | 3.51 | -1.40% | 241,359 |
| Jun 16, 2026 | 3.61 | 3.62 | 3.37 | 3.56 | 3.56 | -1.11% | 120,184 |
| Jun 15, 2026 | 3.56 | 3.63 | 3.50 | 3.60 | 3.60 | -4.00% | 111,689 |
| Jun 12, 2026 | 3.83 | 3.88 | 3.63 | 3.75 | 3.75 | -1.83% | 154,083 |
| Jun 11, 2026 | 3.92 | 3.95 | 3.77 | 3.82 | 3.82 | -2.30% | 70,643 |
| Jun 10, 2026 | 3.90 | 3.96 | 3.81 | 3.91 | 3.91 | 3.17% | 208,239 |
| Jun 9, 2026 | 3.79 | 3.88 | 3.70 | 3.79 | 3.79 | - | 179,181 |
| Jun 8, 2026 | 3.40 | 3.80 | 3.39 | 3.79 | 3.79 | 10.50% | 228,745 |