Rubellite Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2.050 | 2.100 | 2.040 | 2.100 | 2.100 | 5,700 |
| 2025-08-06 | 2.110 | 2.120 | 2.060 | 2.070 | 2.070 | 12,000 |
| 2025-08-05 | 2.060 | 2.065 | 2.010 | 2.030 | 2.030 | 4,500 |
| 2025-08-01 | 2.100 | 2.110 | 2.070 | 2.070 | 2.070 | 42,900 |
| 2025-07-31 | 2.110 | 2.150 | 2.100 | 2.140 | 2.140 | 48,800 |
| 2025-07-30 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 76,600 |
| 2025-07-29 | 2.010 | 2.150 | 2.010 | 2.110 | 2.110 | 93,500 |
| 2025-07-28 | 2.040 | 2.040 | 2.000 | 2.010 | 2.010 | 7,800 |
| 2025-07-25 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 35,000 |
| 2025-07-24 | 2.040 | 2.090 | 2.000 | 2.080 | 2.080 | 18,300 |
| 2025-07-23 | 1.940 | 2.080 | 1.940 | 2.080 | 2.080 | 39,100 |
| 2025-07-22 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 1,300 |
| 2025-07-21 | 1.930 | 2.020 | 1.900 | 1.900 | 1.900 | 1,700 |
| 2025-07-18 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 200 |
| 2025-07-17 | 1.930 | 1.980 | 1.930 | 1.930 | 1.930 | 7,300 |
| 2025-07-16 | 1.920 | 1.980 | 1.920 | 1.920 | 1.920 | 1,900 |
| 2025-07-15 | 1.950 | 2.000 | 1.870 | 1.870 | 1.870 | 18,300 |
| 2025-07-14 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 2,200 |
| 2025-07-11 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 14,800 |
| 2025-07-10 | 2.070 | 2.080 | 1.890 | 1.940 | 1.940 | 5,100 |
| 2025-07-09 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 800 |
| 2025-07-08 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 15,500 |
| 2025-07-07 | 1.910 | 1.910 | 1.840 | 1.860 | 1.860 | 20,400 |
| 2025-07-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 400 |
| 2025-07-03 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 6,800 |
| 2025-07-02 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 6,400 |
| 2025-06-30 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 14,000 |
| 2025-06-27 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 4,000 |
| 2025-06-26 | 2.000 | 2.000 | 1.880 | 1.940 | 1.940 | 3,100 |
| 2025-06-25 | 1.910 | 1.940 | 1.910 | 1.910 | 1.910 | 700 |
| 2025-06-24 | 1.840 | 2.090 | 1.840 | 1.940 | 1.940 | 41,900 |
| 2025-06-23 | 2.090 | 2.100 | 1.940 | 1.950 | 1.950 | 43,400 |
| 2025-06-20 | 2.170 | 2.170 | 2.020 | 2.040 | 2.040 | 15,700 |
| 2025-06-19 | 2.170 | 2.190 | 2.050 | 2.100 | 2.100 | 22,600 |
| 2025-06-18 | 2.100 | 2.130 | 2.090 | 2.120 | 2.120 | 46,500 |
| 2025-06-17 | 1.960 | 2.130 | 1.940 | 2.090 | 2.090 | 151,200 |
| 2025-06-16 | 1.950 | 1.950 | 1.930 | 1.950 | 1.950 | 7,600 |
| 2025-06-13 | 1.880 | 1.950 | 1.870 | 1.910 | 1.910 | 43,900 |
| 2025-06-12 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 16,100 |
| 2025-06-11 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 54,300 |
| 2025-06-10 | 1.840 | 1.900 | 1.780 | 1.890 | 1.890 | 37,700 |
| 2025-06-09 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 11,700 |
| 2025-06-06 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 19,900 |
| 2025-06-05 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 717,500 |
| 2025-06-04 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 19,400 |
| 2025-06-03 | 1.820 | 1.850 | 1.700 | 1.710 | 1.710 | 46,800 |
| 2025-06-02 | 1.730 | 1.820 | 1.730 | 1.800 | 1.800 | 14,000 |
| 2025-05-30 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 5,200 |
| 2025-05-29 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 244,900 |
| 2025-05-28 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 26,500 |
| 2025-05-27 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 66,600 |
| 2025-05-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 6,000 |
| 2025-05-23 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 4,600 |
| 2025-05-22 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 6,400 |
| 2025-05-21 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 3,500 |
| 2025-05-20 | 1.830 | 1.830 | 1.770 | 1.810 | 1.810 | 6,900 |
| 2025-05-16 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 52,600 |
| 2025-05-15 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2025-05-14 | 1.780 | 1.850 | 1.760 | 1.850 | 1.850 | 12,700 |
| 2025-05-13 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 1,400 |
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.