Rubellite Energy Corp. (TSX:RBY)
Canada · Delayed Price · Currency is CAD 3.240
-0.130 (-3.86%)
May 8, 2026, 3:00 PM EST
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.35 | 3.37 | 3.28 | 3.37 | 3.37 | -1.46% | 31,895 |
| May 6, 2026 | 3.45 | 3.47 | 3.32 | 3.42 | 3.42 | -3.66% | 163,658 |
| May 5, 2026 | 3.40 | 3.57 | 3.32 | 3.55 | 3.55 | 5.34% | 691,586 |
| May 4, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 83,539 |
| May 1, 2026 | 3.43 | 3.43 | 3.32 | 3.38 | 3.38 | -2.03% | 81,063 |
| Apr 30, 2026 | 3.35 | 3.45 | 3.31 | 3.45 | 3.45 | 1.77% | 672,421 |
| Apr 29, 2026 | 3.31 | 3.39 | 3.30 | 3.39 | 3.39 | 4.95% | 584,109 |
| Apr 28, 2026 | 3.22 | 3.30 | 3.22 | 3.23 | 3.23 | - | 93,080 |
| Apr 27, 2026 | 3.15 | 3.27 | 3.15 | 3.23 | 3.23 | 2.54% | 101,294 |
| Apr 24, 2026 | 3.10 | 3.15 | 2.99 | 3.15 | 3.15 | 2.94% | 129,990 |
| Apr 23, 2026 | 3.05 | 3.10 | 3.03 | 3.06 | 3.06 | 2.34% | 103,553 |
| Apr 22, 2026 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | 1.36% | 58,853 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 0.34% | 63,239 |
| Apr 20, 2026 | 3.00 | 3.02 | 2.92 | 2.94 | 2.94 | -1.01% | 41,233 |
| Apr 17, 2026 | 3.00 | 3.01 | 2.83 | 2.97 | 2.97 | -6.31% | 118,870 |
| Apr 16, 2026 | 3.16 | 3.18 | 3.07 | 3.17 | 3.17 | 1.93% | 132,397 |
| Apr 15, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.64% | 88,240 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.11 | 3.13 | 3.13 | -4.28% | 100,244 |
| Apr 13, 2026 | 3.32 | 3.34 | 3.24 | 3.27 | 3.27 | 0.93% | 213,752 |
| Apr 10, 2026 | 3.27 | 3.27 | 3.15 | 3.24 | 3.24 | 1.57% | 44,936 |
| Apr 9, 2026 | 3.30 | 3.35 | 3.18 | 3.19 | 3.19 | -3.33% | 27,655 |
| Apr 8, 2026 | 3.12 | 3.33 | 3.12 | 3.30 | 3.30 | -4.35% | 153,154 |
| Apr 7, 2026 | 3.47 | 3.55 | 3.42 | 3.45 | 3.45 | -1.43% | 156,545 |
| Apr 6, 2026 | 3.46 | 3.70 | 3.41 | 3.50 | 3.50 | 2.64% | 151,569 |
| Apr 2, 2026 | 3.51 | 3.68 | 3.30 | 3.41 | 3.41 | 1.49% | 81,769 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.29 | 3.36 | 3.36 | -5.08% | 99,418 |
| Mar 31, 2026 | 3.64 | 3.69 | 3.47 | 3.54 | 3.54 | -2.75% | 209,381 |
| Mar 30, 2026 | 3.53 | 3.70 | 3.44 | 3.64 | 3.64 | 3.41% | 243,776 |
| Mar 27, 2026 | 3.30 | 3.53 | 3.30 | 3.52 | 3.52 | 6.34% | 446,296 |
| Mar 26, 2026 | 3.13 | 3.35 | 3.13 | 3.31 | 3.31 | 5.08% | 387,482 |
| Mar 25, 2026 | 3.15 | 3.15 | 3.04 | 3.15 | 3.15 | 0.96% | 34,310 |
| Mar 24, 2026 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | -0.64% | 70,312 |
| Mar 23, 2026 | 3.14 | 3.16 | 3.04 | 3.14 | 3.14 | -0.32% | 112,244 |
| Mar 20, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.94% | 98,630 |
| Mar 19, 2026 | 3.17 | 3.18 | 3.00 | 3.09 | 3.09 | -2.52% | 233,048 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | - | 55,529 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.10 | 3.17 | 3.17 | 1.28% | 173,003 |
| Mar 16, 2026 | 3.08 | 3.16 | 3.05 | 3.13 | 3.13 | 2.29% | 297,291 |
| Mar 13, 2026 | 3.01 | 3.14 | 3.01 | 3.06 | 3.06 | -0.65% | 58,005 |
| Mar 12, 2026 | 3.11 | 3.14 | 2.99 | 3.08 | 3.08 | -0.32% | 256,932 |
| Mar 11, 2026 | 2.76 | 3.10 | 2.75 | 3.09 | 3.09 | 0.65% | 583,806 |
| Mar 10, 2026 | 3.09 | 3.10 | 2.90 | 3.07 | 3.07 | - | 136,204 |
| Mar 9, 2026 | 3.09 | 3.11 | 2.92 | 3.07 | 3.07 | 2.68% | 703,895 |
| 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 |