Rubellite Energy Corp. (TSX:RBY)
Canada · Delayed Price · Currency is CAD 4.200
+0.060 (1.45%)
Sep 28, 2026, 12:30 PM EST
Rubellite Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.10 | 4.23 | 4.10 | 4.20 | - | 1.45% | 33,339 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -0.72% | 41,480 |
| Sep 24, 2026 | 4.24 | 4.26 | 4.12 | 4.17 | 4.17 | - | 42,817 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.10 | 4.17 | 4.17 | -0.24% | 57,602 |
| Sep 22, 2026 | 4.21 | 4.26 | 4.11 | 4.18 | 4.18 | 0.48% | 56,108 |
| Sep 21, 2026 | 4.32 | 4.38 | 4.11 | 4.16 | 4.16 | -4.59% | 104,907 |
| Sep 18, 2026 | 4.33 | 4.48 | 4.33 | 4.36 | 4.36 | -0.46% | 57,161 |
| Sep 17, 2026 | 4.30 | 4.43 | 4.30 | 4.38 | 4.38 | 1.62% | 44,294 |
| Sep 16, 2026 | 4.57 | 4.57 | 4.25 | 4.31 | 4.31 | -5.90% | 109,381 |
| Sep 15, 2026 | 4.39 | 4.65 | 4.39 | 4.58 | 4.58 | 3.39% | 96,874 |
| Sep 14, 2026 | 4.59 | 4.59 | 4.40 | 4.43 | 4.43 | -0.89% | 65,206 |
| Sep 11, 2026 | 4.40 | 4.50 | 4.39 | 4.47 | 4.47 | 1.59% | 118,647 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | - | 113,818 |
| Sep 9, 2026 | 4.43 | 4.58 | 4.37 | 4.40 | 4.40 | -1.35% | 119,562 |
| Sep 8, 2026 | 4.25 | 4.59 | 4.25 | 4.46 | 4.46 | 5.94% | 191,635 |
| Sep 4, 2026 | 4.39 | 4.40 | 4.18 | 4.21 | 4.21 | -4.75% | 209,017 |
| Sep 3, 2026 | 4.49 | 4.54 | 4.37 | 4.42 | 4.42 | -2.21% | 61,086 |
| Sep 2, 2026 | 4.53 | 4.57 | 4.49 | 4.52 | 4.52 | 0.44% | 58,831 |
| Sep 1, 2026 | 4.57 | 4.66 | 4.46 | 4.50 | 4.50 | -0.66% | 58,469 |
| Aug 31, 2026 | 4.43 | 4.58 | 4.43 | 4.53 | 4.53 | 1.34% | 52,767 |
| Aug 28, 2026 | 4.46 | 4.48 | 4.35 | 4.47 | 4.47 | 0.68% | 50,721 |
| Aug 27, 2026 | 4.33 | 4.47 | 4.28 | 4.44 | 4.44 | 1.83% | 59,678 |
| Aug 26, 2026 | 4.27 | 4.41 | 4.27 | 4.36 | 4.36 | 1.40% | 56,272 |
| Aug 25, 2026 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | -4.02% | 72,599 |
| Aug 24, 2026 | 4.54 | 4.61 | 4.41 | 4.48 | 4.48 | -2.61% | 66,989 |
| Aug 21, 2026 | 4.62 | 4.65 | 4.50 | 4.60 | 4.60 | 0.22% | 103,087 |
| Aug 20, 2026 | 4.62 | 4.83 | 4.51 | 4.59 | 4.59 | -0.22% | 112,057 |
| Aug 19, 2026 | 4.45 | 4.62 | 4.39 | 4.60 | 4.60 | 4.55% | 101,601 |
| 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 |