Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.650	2.680	2.600	2.640	2.640	28,600
2025-10-31	2.500	2.740	2.500	2.660	2.660	84,200
2025-10-30	2.320	2.490	2.310	2.490	2.490	135,100
2025-10-29	2.300	2.310	2.270	2.290	2.290	21,600
2025-10-28	2.280	2.300	2.270	2.300	2.300	3,200
2025-10-27	2.320	2.320	2.250	2.310	2.310	42,000
2025-10-24	2.260	2.290	2.250	2.260	2.260	28,100
2025-10-23	2.240	2.290	2.180	2.240	2.240	52,000
2025-10-22	2.210	2.240	2.210	2.220	2.220	10,900
2025-10-21	2.240	2.240	2.210	2.210	2.210	7,100
2025-10-20	2.270	2.270	2.210	2.230	2.230	7,400
2025-10-17	2.230	2.240	2.220	2.220	2.220	14,900
2025-10-16	2.290	2.320	2.210	2.210	2.210	17,200
2025-10-15	2.250	2.290	2.200	2.290	2.290	13,000
2025-10-14	2.170	2.250	2.170	2.250	2.250	10,600
2025-10-10	2.230	2.250	2.200	2.200	2.200	7,600
2025-10-09	2.300	2.300	2.210	2.260	2.260	8,700
2025-10-08	2.290	2.300	2.250	2.290	2.290	25,200
2025-10-07	2.220	2.300	2.190	2.300	2.300	16,700
2025-10-06	2.190	2.300	2.190	2.250	2.250	4,100
2025-10-03	2.200	2.270	2.170	2.210	2.210	7,400
2025-10-02	2.240	2.280	2.200	2.200	2.200	30,500
2025-10-01	2.290	2.290	2.200	2.230	2.230	8,000
2025-09-30	2.280	2.290	2.250	2.260	2.260	4,200
2025-09-29	2.300	2.320	2.260	2.290	2.290	44,500
2025-09-26	2.310	2.350	2.300	2.320	2.320	61,100
2025-09-25	2.300	2.300	2.270	2.300	2.300	19,200
2025-09-24	2.230	2.300	2.220	2.300	2.300	64,400
2025-09-23	2.150	2.250	2.150	2.190	2.190	41,500
2025-09-22	2.150	2.230	2.150	2.190	2.190	70,900
2025-09-19	2.160	2.180	2.150	2.160	2.160	1,400
2025-09-18	2.240	2.240	2.160	2.190	2.190	13,100
2025-09-17	2.190	2.240	2.190	2.220	2.220	230,100
2025-09-16	2.190	2.190	2.140	2.150	2.150	13,400
2025-09-15	2.140	2.180	2.140	2.160	2.160	5,000
2025-09-12	2.170	2.200	2.130	2.200	2.200	33,100
2025-09-11	2.170	2.180	2.140	2.170	2.170	11,300
2025-09-10	2.190	2.200	2.180	2.180	2.180	21,000
2025-09-09	2.200	2.220	2.190	2.200	2.200	13,000
2025-09-08	2.180	2.200	2.160	2.190	2.190	17,100
2025-09-05	2.230	2.230	2.150	2.190	2.190	15,700
2025-09-04	2.330	2.350	2.220	2.230	2.230	26,000
2025-09-03	2.340	2.340	2.270	2.270	2.270	8,500
2025-09-02	2.280	2.350	2.270	2.340	2.340	10,700
2025-08-29	2.280	2.300	2.250	2.300	2.300	11,800
2025-08-28	2.300	2.300	2.250	2.270	2.270	16,000
2025-08-27	2.350	2.350	2.260	2.290	2.290	16,800
2025-08-26	2.220	2.350	2.220	2.330	2.330	59,300
2025-08-25	2.220	2.240	2.180	2.180	2.180	4,600
2025-08-22	2.170	2.220	2.130	2.220	2.220	68,500
2025-08-21	2.180	2.190	2.160	2.160	2.160	2,400
2025-08-20	2.160	2.210	2.130	2.200	2.200	46,200
2025-08-19	2.170	2.190	2.170	2.170	2.170	35,100
2025-08-18	2.160	2.170	2.150	2.170	2.170	11,200
2025-08-15	2.200	2.250	2.100	2.160	2.160	48,400
2025-08-14	2.080	2.200	2.070	2.170	2.170	58,900
2025-08-13	2.120	2.120	2.070	2.080	2.080	14,400
2025-08-12	2.050	2.110	2.050	2.100	2.100	200,600
2025-08-11	2.060	2.110	2.050	2.060	2.060	154,500
2025-08-08	2.100	2.150	2.030	2.060	2.060	123,900

← NewerPage 5 of 21 · 1,258 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.