Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.530	2.600	2.500	2.600	2.600	114,100
2026-01-27	2.580	2.590	2.400	2.500	2.500	82,400
2026-01-26	2.525	2.565	2.470	2.550	2.550	29,400
2026-01-23	2.470	2.610	2.470	2.490	2.490	89,100
2026-01-22	2.450	2.500	2.430	2.500	2.500	34,300
2026-01-21	2.460	2.470	2.410	2.450	2.450	24,600
2026-01-20	2.450	2.490	2.450	2.460	2.460	40,300
2026-01-19	2.400	2.460	2.400	2.440	2.440	24,300
2026-01-16	2.450	2.450	2.400	2.400	2.400	29,700
2026-01-15	2.450	2.480	2.400	2.410	2.410	11,500
2026-01-14	2.460	2.460	2.400	2.400	2.400	16,300
2026-01-13	2.400	2.510	2.400	2.400	2.400	14,100
2026-01-12	2.430	2.450	2.170	2.350	2.350	94,700
2026-01-09	2.420	2.470	2.400	2.450	2.450	28,700
2026-01-08	2.390	2.410	2.380	2.410	2.410	5,600
2026-01-07	2.400	2.400	2.360	2.360	2.360	17,600
2026-01-06	2.380	2.450	2.350	2.430	2.430	16,700
2026-01-05	2.470	2.470	2.330	2.370	2.370	58,700
2026-01-02	2.420	2.460	2.400	2.460	2.460	88,800
2025-12-31	2.410	2.410	2.400	2.400	2.400	2,700
2025-12-30	2.350	2.450	2.350	2.410	2.410	40,100
2025-12-29	2.280	2.350	2.280	2.340	2.340	17,400
2025-12-24	2.280	2.280	2.280	2.280	2.280	3,200
2025-12-23	2.270	2.300	2.200	2.280	2.280	23,600
2025-12-22	2.320	2.320	2.200	2.270	2.270	60,200
2025-12-19	2.360	2.370	2.300	2.300	2.300	75,200
2025-12-18	2.360	2.360	2.330	2.330	2.330	30,700
2025-12-17	2.350	2.360	2.320	2.350	2.350	16,600
2025-12-16	2.340	2.340	2.300	2.300	2.300	14,500
2025-12-15	2.350	2.400	2.300	2.350	2.350	44,500
2025-12-12	2.410	2.410	2.280	2.350	2.350	42,400
2025-12-11	2.390	2.420	2.370	2.410	2.410	12,900
2025-12-10	2.420	2.430	2.380	2.390	2.390	20,200
2025-12-09	2.470	2.470	2.410	2.420	2.420	8,651
2025-12-08	2.440	2.470	2.410	2.470	2.470	71,777
2025-12-05	2.470	2.500	2.390	2.450	2.450	91,300
2025-12-04	2.450	2.465	2.420	2.460	2.460	30,300
2025-12-03	2.420	2.470	2.300	2.450	2.450	70,900
2025-12-02	2.440	2.440	2.390	2.410	2.410	34,800
2025-12-01	2.440	2.450	2.400	2.440	2.440	50,900
2025-11-28	2.440	2.440	2.380	2.430	2.430	45,800
2025-11-27	2.410	2.480	2.380	2.440	2.440	14,600
2025-11-26	2.360	2.360	2.350	2.350	2.350	21,700
2025-11-25	2.350	2.350	2.300	2.340	2.340	22,100
2025-11-24	2.390	2.400	2.360	2.380	2.380	31,500
2025-11-21	2.410	2.410	2.320	2.370	2.370	13,600
2025-11-20	2.490	2.490	2.410	2.420	2.420	8,700
2025-11-19	2.440	2.450	2.380	2.440	2.440	16,100
2025-11-18	2.410	2.460	2.400	2.450	2.450	49,500
2025-11-17	2.340	2.420	2.340	2.400	2.400	10,500
2025-11-14	2.400	2.440	2.360	2.440	2.440	15,500
2025-11-13	2.400	2.450	2.400	2.420	2.420	34,100
2025-11-12	2.410	2.450	2.380	2.450	2.450	22,700
2025-11-11	2.400	2.470	2.400	2.430	2.430	4,200
2025-11-10	2.500	2.510	2.460	2.460	2.460	18,700
2025-11-07	2.400	2.500	2.360	2.500	2.500	57,100
2025-11-06	2.510	2.550	2.360	2.440	2.440	33,400
2025-11-05	2.460	2.560	2.460	2.520	2.520	16,100
2025-11-04	2.600	2.650	2.470	2.530	2.530	35,400
2025-11-03	2.650	2.680	2.600	2.640	2.640	28,600

← NewerPage 4 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.