Skip to main content
Rubellite Energy Corp. (TSX:RBY)
Canada flag Canada · Delayed Price · Currency is CAD
3.070
+0.080 (2.68%)
Mar 9, 2026, 4:00 PM EST

Rubellite Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.093.112.923.03-1.34%532,915
Mar 6, 20263.003.042.942.992.991.70%290,784
Mar 5, 20262.902.982.882.942.941.38%218,095
Mar 4, 20262.852.902.782.902.901.75%138,350
Mar 3, 20262.852.872.802.852.85-56,661
Mar 2, 20262.842.902.812.852.853.64%57,346
Feb 27, 20262.672.752.672.752.750.36%289,322
Feb 26, 20262.572.742.572.742.742.62%42,181
Feb 25, 20262.602.702.572.672.671.14%110,564
Feb 24, 20262.652.652.552.642.640.38%240,723
Feb 23, 20262.652.732.632.632.63-17,369
Feb 20, 20262.702.702.632.632.63-1.87%15,600
Feb 19, 20262.722.722.652.682.68-20,747
Feb 18, 20262.702.702.652.682.681.13%28,115
Feb 17, 20262.622.652.582.652.651.53%26,578
Feb 13, 20262.602.652.592.612.61-10,362
Feb 12, 20262.702.712.522.612.61-0.76%34,478
Feb 11, 20262.602.652.552.632.631.15%342,102
Feb 10, 20262.632.632.492.602.60-1.89%87,177
Feb 9, 20262.652.672.612.652.65-154,374
Feb 6, 20262.612.662.612.652.65-57,005
Feb 5, 20262.692.692.562.652.65-1.12%49,187
Feb 4, 20262.702.752.682.682.68-0.74%184,937
Feb 3, 20262.682.712.432.702.700.75%92,455
Feb 2, 20262.582.752.582.682.683.08%43,282
Jan 30, 20262.722.752.572.602.60-0.38%33,543
Jan 29, 20262.632.722.612.612.610.38%99,641
Jan 28, 20262.532.602.502.602.604.00%114,080
Jan 27, 20262.582.592.402.502.50-1.96%82,418
Jan 26, 20262.532.572.472.552.552.41%29,430
Jan 23, 20262.472.612.472.492.49-0.40%89,141
Jan 22, 20262.452.502.432.502.502.04%34,300
Jan 21, 20262.462.472.412.452.45-0.41%24,640
Jan 20, 20262.452.492.452.462.460.82%40,310
Jan 19, 20262.402.462.402.442.441.67%24,345
Jan 16, 20262.452.452.402.402.40-0.41%29,725
Jan 15, 20262.452.482.402.412.410.42%11,533
Jan 14, 20262.462.462.402.402.40-16,300
Jan 13, 20262.402.512.402.402.402.13%14,145
Jan 12, 20262.432.452.172.352.35-4.08%94,744
Jan 9, 20262.422.472.402.452.451.66%28,740
Jan 8, 20262.392.412.382.412.412.12%5,614
Jan 7, 20262.402.402.362.362.36-2.88%17,602
Jan 6, 20262.382.452.352.432.432.53%16,717
Jan 5, 20262.472.472.332.372.37-3.66%58,719
Jan 2, 20262.422.462.402.462.462.50%88,829
Dec 31, 20252.412.412.402.402.40-0.41%2,725
Dec 30, 20252.352.452.352.412.412.99%40,100
Dec 29, 20252.282.352.282.342.342.63%17,371
Dec 24, 20252.282.282.282.282.28-3,201
Dec 23, 20252.272.302.202.282.280.44%23,626
Dec 22, 20252.322.322.202.272.27-1.30%60,206
Dec 19, 20252.362.372.302.302.30-1.29%75,175
Dec 18, 20252.362.362.332.332.33-0.85%30,700
Dec 17, 20252.352.362.322.352.352.17%16,600
Dec 16, 20252.342.342.302.302.30-2.13%14,491
Dec 15, 20252.352.402.302.352.35-44,505
Dec 12, 20252.412.412.282.352.35-2.49%42,448
Dec 11, 20252.392.422.372.412.410.84%12,904
Dec 10, 20252.422.432.382.392.39-1.24%20,200
Dec 9, 20252.472.472.412.422.42-2.02%8,651
Dec 8, 20252.442.472.412.472.470.82%71,777
Dec 5, 20252.472.502.392.452.45-0.41%91,324
Dec 4, 20252.452.472.422.462.460.41%30,273
Dec 3, 20252.422.472.302.452.451.66%70,895
Dec 2, 20252.442.442.392.412.41-1.23%34,758
Dec 1, 20252.442.452.402.442.440.41%50,928
Nov 28, 20252.442.442.382.432.43-0.41%45,800
Nov 27, 20252.412.482.382.442.443.83%14,600
Nov 26, 20252.362.362.352.352.350.43%21,700
Nov 25, 20252.352.352.302.342.34-1.68%22,105
Nov 24, 20252.392.402.362.382.380.42%31,546
Nov 21, 20252.412.412.322.372.37-2.07%13,562
Nov 20, 20252.492.492.412.422.42-0.82%8,670
Nov 19, 20252.442.452.382.442.44-0.41%16,119
Nov 18, 20252.412.462.402.452.452.08%49,537
Nov 17, 20252.342.422.342.402.40-1.64%10,547
Nov 14, 20252.402.442.362.442.440.83%15,463
Nov 13, 20252.402.452.402.422.42-1.22%34,120
Nov 12, 20252.412.452.382.452.450.82%22,658
Nov 11, 20252.402.472.402.432.43-1.22%4,150
Nov 10, 20252.502.512.462.462.46-1.60%18,727
Nov 7, 20252.402.502.362.502.502.46%57,092
Nov 6, 20252.512.552.362.442.44-3.17%33,350
Nov 5, 20252.462.562.462.522.52-0.40%16,128
Nov 4, 20252.602.652.472.532.53-4.17%35,384
Nov 3, 20252.652.682.602.642.64-0.75%28,592
Oct 31, 20252.502.742.502.662.666.83%84,221
Oct 30, 20252.322.492.312.492.498.73%135,138
Oct 29, 20252.302.312.272.292.29-0.43%21,599
Oct 28, 20252.282.302.272.302.30-0.43%3,200
Oct 27, 20252.322.322.252.312.312.21%41,990
Oct 24, 20252.262.292.252.262.260.89%28,050
Oct 23, 20252.242.292.182.242.240.90%52,005
Oct 22, 20252.212.242.212.222.220.45%10,942
Oct 21, 20252.242.242.212.212.21-0.90%7,110
Oct 20, 20252.272.272.212.232.230.45%7,445
Oct 17, 20252.232.242.222.222.220.45%14,943
Oct 16, 20252.292.322.212.212.21-3.49%17,226
Oct 15, 20252.252.292.202.292.291.78%13,009