Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.910	1.990	1.900	1.990	1.990	41,100
2025-02-12	1.990	2.000	1.990	1.990	1.990	7,200
2025-02-11	2.020	2.030	1.980	1.990	1.990	7,300
2025-02-10	1.920	2.020	1.920	2.000	2.000	15,500
2025-02-07	1.900	1.970	1.890	1.920	1.920	28,700
2025-02-06	2.050	2.050	1.900	1.910	1.910	51,900
2025-02-05	2.050	2.060	1.950	2.010	2.010	23,200
2025-02-04	1.930	2.050	1.930	1.990	1.990	6,600
2025-02-03	1.860	2.060	1.860	1.940	1.940	42,500
2025-01-31	2.020	2.090	2.020	2.040	2.040	68,200
2025-01-30	2.090	2.110	2.040	2.110	2.110	3,900
2025-01-29	2.050	2.080	2.020	2.070	2.070	36,700
2025-01-28	2.090	2.100	2.050	2.050	2.050	13,600
2025-01-27	2.050	2.110	2.050	2.110	2.110	13,500
2025-01-24	2.060	2.100	2.030	2.060	2.060	23,300
2025-01-23	2.160	2.160	2.100	2.100	2.100	1,900
2025-01-22	2.160	2.180	2.120	2.180	2.180	5,600
2025-01-21	2.150	2.250	2.100	2.170	2.170	22,200
2025-01-20	2.160	2.180	2.150	2.150	2.150	9,200
2025-01-17	2.070	2.110	2.070	2.080	2.080	15,400
2025-01-16	2.100	2.130	2.050	2.080	2.080	25,600
2025-01-15	2.250	2.250	2.110	2.160	2.160	9,000
2025-01-14	2.220	2.240	2.200	2.200	2.200	2,400
2025-01-13	2.210	2.280	2.200	2.210	2.210	20,800
2025-01-10	2.270	2.280	2.210	2.270	2.270	33,400
2025-01-09	2.260	2.260	2.220	2.260	2.260	17,800
2025-01-08	2.280	2.280	2.200	2.210	2.210	35,000
2025-01-07	2.280	2.280	2.260	2.270	2.270	23,600
2025-01-06	2.250	2.320	2.250	2.280	2.280	108,900
2025-01-03	2.250	2.300	2.250	2.250	2.250	27,300
2025-01-02	2.140	2.240	2.120	2.210	2.210	52,900
2024-12-31	2.080	2.130	2.070	2.120	2.120	8,200
2024-12-30	2.020	2.120	2.000	2.090	2.090	20,700
2024-12-27	1.990	2.120	1.990	2.030	2.030	15,200
2024-12-24	1.970	2.120	1.880	2.120	2.120	7,100
2024-12-23	1.830	1.900	1.830	1.880	1.880	9,000
2024-12-20	1.810	1.950	1.800	1.850	1.850	32,200
2024-12-19	1.880	1.880	1.800	1.850	1.850	75,800
2024-12-18	1.960	2.050	1.860	1.860	1.860	8,600
2024-12-17	1.890	1.900	1.830	1.860	1.860	27,300
2024-12-16	1.910	1.910	1.790	1.830	1.830	83,000
2024-12-13	1.960	1.970	1.870	1.930	1.930	20,500
2024-12-12	1.950	1.970	1.900	1.940	1.940	23,800
2024-12-11	1.940	2.000	1.940	1.960	1.960	44,500
2024-12-10	2.010	2.010	1.900	1.900	1.900	71,600
2024-12-09	1.980	2.070	1.980	2.010	2.010	106,100
2024-12-06	2.000	2.050	1.940	1.980	1.980	76,000
2024-12-05	2.050	2.110	1.905	1.905	1.905	44,700
2024-12-04	2.130	2.130	2.070	2.080	2.080	20,700
2024-12-03	2.180	2.180	2.110	2.140	2.140	23,400
2024-12-02	2.240	2.240	2.180	2.180	2.180	6,100
2024-11-29	2.180	2.290	2.180	2.230	2.230	6,600
2024-11-28	2.200	2.200	2.200	2.200	2.200	4,000
2024-11-27	2.200	2.310	2.160	2.180	2.180	45,600
2024-11-26	2.300	2.400	2.150	2.150	2.150	64,700
2024-11-25	2.280	2.430	2.280	2.310	2.310	31,900
2024-11-22	2.330	2.360	2.290	2.320	2.320	19,300
2024-11-21	2.280	2.350	2.280	2.350	2.350	26,000
2024-11-20	2.210	2.300	2.210	2.280	2.280	28,800
2024-11-19	2.150	2.300	2.140	2.180	2.180	48,600

← NewerPage 8 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.