Rubellite Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.120 | 4.340 | 4.110 | 4.260 | 4.260 | 182,000 |
| 2026-07-20 | 4.140 | 4.150 | 3.980 | 4.120 | 4.120 | 162,600 |
| 2026-07-17 | 3.830 | 4.000 | 3.830 | 3.980 | 3.980 | 170,500 |
| 2026-07-16 | 3.690 | 3.840 | 3.660 | 3.800 | 3.800 | 110,800 |
| 2026-07-15 | 3.710 | 3.710 | 3.580 | 3.620 | 3.620 | 39,300 |
| 2026-07-14 | 3.690 | 3.730 | 3.570 | 3.690 | 3.690 | 70,700 |
| 2026-07-13 | 3.430 | 3.650 | 3.430 | 3.590 | 3.590 | 245,400 |
| 2026-07-10 | 3.480 | 3.530 | 3.405 | 3.430 | 3.430 | 102,600 |
| 2026-07-09 | 3.400 | 3.510 | 3.400 | 3.470 | 3.470 | 48,300 |
| 2026-07-08 | 3.360 | 3.490 | 3.330 | 3.440 | 3.440 | 54,600 |
| 2026-07-07 | 3.200 | 3.330 | 3.200 | 3.280 | 3.280 | 43,100 |
| 2026-07-06 | 3.230 | 3.330 | 3.160 | 3.180 | 3.180 | 71,300 |
| 2026-07-03 | 3.170 | 3.290 | 3.170 | 3.230 | 3.230 | 33,000 |
| 2026-07-02 | 3.180 | 3.250 | 3.130 | 3.180 | 3.180 | 92,100 |
| 2026-06-30 | 3.300 | 3.410 | 3.190 | 3.250 | 3.250 | 136,100 |
| 2026-06-29 | 3.380 | 3.410 | 3.300 | 3.300 | 3.300 | 23,400 |
| 2026-06-26 | 3.260 | 3.410 | 3.260 | 3.350 | 3.350 | 56,800 |
| 2026-06-25 | 3.230 | 3.380 | 3.230 | 3.330 | 3.330 | 156,000 |
| 2026-06-24 | 3.370 | 3.370 | 3.250 | 3.260 | 3.260 | 91,700 |
| 2026-06-23 | 3.360 | 3.420 | 3.350 | 3.380 | 3.380 | 36,700 |
| 2026-06-22 | 3.320 | 3.500 | 3.320 | 3.380 | 3.380 | 47,100 |
| 2026-06-19 | 3.390 | 3.430 | 3.330 | 3.340 | 3.340 | 3,200 |
| 2026-06-18 | 3.520 | 3.520 | 3.270 | 3.400 | 3.400 | 161,000 |
| 2026-06-17 | 3.470 | 3.610 | 3.460 | 3.510 | 3.510 | 241,400 |
| 2026-06-16 | 3.610 | 3.620 | 3.370 | 3.560 | 3.560 | 120,200 |
| 2026-06-15 | 3.560 | 3.630 | 3.500 | 3.600 | 3.600 | 111,700 |
| 2026-06-12 | 3.830 | 3.880 | 3.630 | 3.750 | 3.750 | 154,100 |
| 2026-06-11 | 3.920 | 3.950 | 3.770 | 3.820 | 3.820 | 70,600 |
| 2026-06-10 | 3.900 | 3.960 | 3.810 | 3.910 | 3.910 | 208,200 |
| 2026-06-09 | 3.790 | 3.880 | 3.700 | 3.790 | 3.790 | 179,200 |
| 2026-06-08 | 3.400 | 3.800 | 3.390 | 3.790 | 3.790 | 228,700 |
| 2026-06-05 | 3.410 | 3.460 | 3.300 | 3.430 | 3.430 | 43,900 |
| 2026-06-04 | 3.270 | 3.450 | 3.270 | 3.420 | 3.420 | 561,700 |
| 2026-06-03 | 3.310 | 3.390 | 3.290 | 3.290 | 3.290 | 82,600 |
| 2026-06-02 | 3.270 | 3.350 | 3.250 | 3.280 | 3.280 | 64,300 |
| 2026-06-01 | 3.150 | 3.300 | 3.150 | 3.230 | 3.230 | 49,100 |
| 2026-05-29 | 3.040 | 3.290 | 3.040 | 3.130 | 3.130 | 115,300 |
| 2026-05-28 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 75,400 |
| 2026-05-27 | 3.150 | 3.230 | 3.090 | 3.150 | 3.150 | 162,300 |
| 2026-05-26 | 3.300 | 3.460 | 3.100 | 3.190 | 3.190 | 93,000 |
| 2026-05-25 | 3.440 | 3.440 | 3.220 | 3.220 | 3.220 | 64,700 |
| 2026-05-22 | 3.500 | 3.510 | 3.380 | 3.450 | 3.450 | 68,800 |
| 2026-05-21 | 3.500 | 3.570 | 3.450 | 3.490 | 3.490 | 81,600 |
| 2026-05-20 | 3.580 | 3.580 | 3.450 | 3.490 | 3.490 | 92,700 |
| 2026-05-19 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 198,800 |
| 2026-05-15 | 3.550 | 3.700 | 3.500 | 3.530 | 3.530 | 214,700 |
| 2026-05-14 | 3.310 | 3.520 | 3.310 | 3.520 | 3.520 | 404,900 |
| 2026-05-13 | 3.380 | 3.380 | 3.280 | 3.310 | 3.310 | 81,000 |
| 2026-05-12 | 3.340 | 3.420 | 3.260 | 3.380 | 3.380 | 119,200 |
| 2026-05-11 | 3.350 | 3.350 | 3.220 | 3.260 | 3.260 | 58,500 |
| 2026-05-08 | 3.350 | 3.350 | 3.210 | 3.220 | 3.220 | 27,100 |
| 2026-05-07 | 3.350 | 3.370 | 3.280 | 3.370 | 3.370 | 31,900 |
| 2026-05-06 | 3.450 | 3.470 | 3.320 | 3.420 | 3.420 | 163,700 |
| 2026-05-05 | 3.400 | 3.570 | 3.320 | 3.550 | 3.550 | 691,600 |
| 2026-05-04 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 83,500 |
| 2026-05-01 | 3.430 | 3.430 | 3.320 | 3.380 | 3.380 | 81,100 |
| 2026-04-30 | 3.350 | 3.450 | 3.310 | 3.450 | 3.450 | 672,400 |
| 2026-04-29 | 3.310 | 3.390 | 3.300 | 3.390 | 3.390 | 584,100 |
| 2026-04-28 | 3.220 | 3.300 | 3.220 | 3.230 | 3.230 | 93,100 |
| 2026-04-27 | 3.150 | 3.270 | 3.150 | 3.230 | 3.230 | 101,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.