Rumble Resources Inc. (CSE:RB)
Canada
· Delayed Price · Currency is CAD 0.600
0.00 (0.00%)
At close: Nov 28, 2025
Rumble Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,500 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 15.38% | 5,500 |
| Nov 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 40.54% | 5,000 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 2.78% | 100,500 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | -44.62% | 9,000 |
| Nov 10, 2025 | 0.45 | 0.65 | 0.35 | 0.65 | 0.65 | 49.43% | 255,346 |
| Nov 7, 2025 | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | 24.29% | 24,500 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 2,500 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 3,500 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 4,000 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 17,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 500 |
| Oct 14, 2025 | 0.30 | 0.40 | 0.30 | 0.33 | 0.33 | 60.98% | 5,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -24.07% | 2,000 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -22.86% | 307,900 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -30.00% | 1,722 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.50 | 0.50 | 0.50 | -37.50% | 11,000 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 500 |
| Sep 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,000 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -12.63% | 5,200 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 800 |
| Sep 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 26.67% | 4,000 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,000 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 61.29% | 500 |
| Aug 25, 2025 | 0.38 | 0.47 | 0.38 | 0.47 | 0.47 | 24.00% | 8,020 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -18.48% | 16,000 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.24% | 1,000 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 203.57% | 4,066 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 9.80% | 20,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -49.00% | 10,000 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 66.67% | 2,000 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 2,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.05% | 10,000 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 40.00% | 14,000 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.23% | 12,000 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -22.50% | 12,000 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 33.33% | 17,000 |
| Jun 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.45% | 98,000 |
| Jun 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 45.00% | 16,200 |