Rubellite Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.100	3.150	2.990	3.150	3.150	130,000
2026-04-23	3.050	3.100	3.030	3.060	3.060	103,600
2026-04-22	3.000	3.020	2.960	2.990	2.990	58,900
2026-04-21	2.900	3.000	2.900	2.950	2.950	63,200
2026-04-20	3.000	3.020	2.920	2.940	2.940	41,200
2026-04-17	3.000	3.010	2.830	2.970	2.970	118,900
2026-04-16	3.160	3.180	3.070	3.170	3.170	132,400
2026-04-15	3.150	3.150	3.090	3.110	3.110	88,200
2026-04-14	3.270	3.270	3.110	3.130	3.130	100,200
2026-04-13	3.320	3.340	3.240	3.270	3.270	213,800
2026-04-10	3.270	3.270	3.150	3.240	3.240	44,900
2026-04-09	3.300	3.350	3.180	3.190	3.190	27,700
2026-04-08	3.120	3.330	3.120	3.300	3.300	153,200
2026-04-07	3.470	3.550	3.420	3.450	3.450	156,500
2026-04-06	3.460	3.700	3.410	3.500	3.500	151,600
2026-04-02	3.510	3.680	3.300	3.410	3.410	81,800
2026-04-01	3.580	3.580	3.290	3.360	3.360	99,400
2026-03-31	3.640	3.690	3.470	3.540	3.540	209,400
2026-03-30	3.530	3.700	3.440	3.640	3.640	243,800
2026-03-27	3.300	3.530	3.300	3.520	3.520	446,300
2026-03-26	3.130	3.350	3.130	3.310	3.310	387,500
2026-03-25	3.150	3.150	3.040	3.150	3.150	34,300
2026-03-24	3.070	3.170	3.070	3.120	3.120	70,300
2026-03-23	3.140	3.160	3.040	3.140	3.140	112,200
2026-03-20	3.100	3.160	3.100	3.150	3.150	98,600
2026-03-19	3.170	3.180	3.000	3.090	3.090	233,000
2026-03-18	3.180	3.180	3.140	3.170	3.170	55,500
2026-03-17	3.130	3.210	3.100	3.170	3.170	173,000
2026-03-16	3.080	3.160	3.050	3.130	3.130	297,300
2026-03-13	3.010	3.140	3.010	3.060	3.060	58,000
2026-03-12	3.110	3.140	2.990	3.080	3.080	256,900
2026-03-11	2.760	3.100	2.750	3.090	3.090	583,800
2026-03-10	3.090	3.100	2.900	3.070	3.070	136,204
2026-03-09	3.090	3.110	2.920	3.070	3.070	703,895
2026-03-06	3.000	3.040	2.940	2.990	2.990	290,800
2026-03-05	2.900	2.980	2.880	2.940	2.940	218,100
2026-03-04	2.850	2.900	2.780	2.900	2.900	138,400
2026-03-03	2.850	2.870	2.800	2.850	2.850	56,700
2026-03-02	2.840	2.900	2.810	2.850	2.850	57,300
2026-02-27	2.670	2.750	2.670	2.750	2.750	289,300
2026-02-26	2.570	2.740	2.570	2.740	2.740	42,200
2026-02-25	2.600	2.700	2.570	2.670	2.670	110,600
2026-02-24	2.650	2.650	2.550	2.640	2.640	240,700
2026-02-23	2.650	2.730	2.630	2.630	2.630	17,400
2026-02-20	2.700	2.700	2.630	2.630	2.630	15,600
2026-02-19	2.720	2.720	2.650	2.680	2.680	20,700
2026-02-18	2.700	2.700	2.650	2.680	2.680	28,100
2026-02-17	2.620	2.650	2.580	2.650	2.650	26,600
2026-02-13	2.600	2.650	2.590	2.610	2.610	10,400
2026-02-12	2.700	2.710	2.520	2.610	2.610	34,500
2026-02-11	2.600	2.650	2.550	2.630	2.630	342,100
2026-02-10	2.630	2.630	2.490	2.600	2.600	87,200
2026-02-09	2.650	2.670	2.610	2.650	2.650	154,400
2026-02-06	2.610	2.660	2.610	2.650	2.650	57,000
2026-02-05	2.690	2.690	2.560	2.650	2.650	49,200
2026-02-04	2.700	2.750	2.680	2.680	2.680	184,900
2026-02-03	2.680	2.705	2.430	2.700	2.700	92,500
2026-02-02	2.580	2.750	2.580	2.680	2.680	43,300
2026-01-30	2.720	2.750	2.570	2.600	2.600	33,500
2026-01-29	2.630	2.720	2.610	2.610	2.610	99,600

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.