Rubellite Energy Corp. (TSX:RBY)
Canada · Delayed Price · Currency is CAD 3.150
0.00 (0.00%)
May 28, 2026, 4:00 PM EST
Rubellite Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | - | - | 59,301 |
| May 27, 2026 | 3.15 | 3.23 | 3.09 | 3.15 | 3.15 | -1.25% | 162,271 |
| May 26, 2026 | 3.30 | 3.46 | 3.10 | 3.19 | 3.19 | -0.93% | 92,958 |
| May 25, 2026 | 3.44 | 3.44 | 3.22 | 3.22 | 3.22 | -6.67% | 64,717 |
| May 22, 2026 | 3.50 | 3.51 | 3.38 | 3.45 | 3.45 | -1.15% | 68,778 |
| May 21, 2026 | 3.50 | 3.57 | 3.45 | 3.49 | 3.49 | - | 81,575 |
| May 20, 2026 | 3.58 | 3.58 | 3.45 | 3.49 | 3.49 | -2.24% | 92,709 |
| May 19, 2026 | 3.54 | 3.60 | 3.52 | 3.57 | 3.57 | 1.13% | 198,807 |
| May 15, 2026 | 3.55 | 3.70 | 3.50 | 3.53 | 3.53 | 0.28% | 214,676 |
| May 14, 2026 | 3.31 | 3.52 | 3.31 | 3.52 | 3.52 | 6.34% | 404,856 |
| May 13, 2026 | 3.38 | 3.38 | 3.28 | 3.31 | 3.31 | -2.07% | 80,969 |
| May 12, 2026 | 3.34 | 3.42 | 3.26 | 3.38 | 3.38 | 3.68% | 119,177 |
| May 11, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | 1.24% | 58,519 |
| May 8, 2026 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -4.45% | 27,131 |
| 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% | 387,522 |
| 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 |