Skip to main content
Rubellite Energy Corp. (TSX:RBY)
Canada flag Canada · Delayed Price · Currency is CAD
3.230
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

Rubellite Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.223.253.223.25-0.62%13,051
Apr 27, 20263.153.273.153.233.232.54%101,294
Apr 24, 20263.103.152.993.153.152.94%129,990
Apr 23, 20263.053.103.033.063.062.34%103,553
Apr 22, 20263.003.022.962.992.991.36%58,853
Apr 21, 20262.903.002.902.952.950.34%63,239
Apr 20, 20263.003.022.922.942.94-1.01%41,233
Apr 17, 20263.003.012.832.972.97-6.31%118,870
Apr 16, 20263.163.183.073.173.171.93%132,397
Apr 15, 20263.153.153.093.113.11-0.64%88,240
Apr 14, 20263.273.273.113.133.13-4.28%100,244
Apr 13, 20263.323.343.243.273.270.93%213,752
Apr 10, 20263.273.273.153.243.241.57%44,936
Apr 9, 20263.303.353.183.193.19-3.33%27,655
Apr 8, 20263.123.333.123.303.30-4.35%153,154
Apr 7, 20263.473.553.423.453.45-1.43%156,545
Apr 6, 20263.463.703.413.503.502.64%151,569
Apr 2, 20263.513.683.303.413.411.49%81,769
Apr 1, 20263.583.583.293.363.36-5.08%99,418
Mar 31, 20263.643.693.473.543.54-2.75%209,381
Mar 30, 20263.533.703.443.643.643.41%243,776
Mar 27, 20263.303.533.303.523.526.34%446,296
Mar 26, 20263.133.353.133.313.315.08%387,482
Mar 25, 20263.153.153.043.153.150.96%34,310
Mar 24, 20263.073.173.073.123.12-0.64%70,312
Mar 23, 20263.143.163.043.143.14-0.32%112,244
Mar 20, 20263.103.163.103.153.151.94%98,630
Mar 19, 20263.173.183.003.093.09-2.52%233,048
Mar 18, 20263.183.183.143.173.17-55,529
Mar 17, 20263.133.213.103.173.171.28%173,003
Mar 16, 20263.083.163.053.133.132.29%297,291
Mar 13, 20263.013.143.013.063.06-0.65%58,005
Mar 12, 20263.113.142.993.083.08-0.32%256,932
Mar 11, 20262.763.102.753.093.090.65%583,806
Mar 10, 20263.093.102.903.073.07-136,204
Mar 9, 20263.093.112.923.073.072.68%703,895
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