Rubellite Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.550	4.730	4.540	4.540	4.540	165,905
2026-10-15	4.540	4.680	4.500	4.680	4.680	87,500
2026-10-14	4.500	4.580	4.440	4.550	4.550	86,600
2026-10-13	4.300	4.470	4.250	4.470	4.470	101,400
2026-10-09	4.180	4.300	4.180	4.290	4.290	13,300
2026-10-08	4.080	4.380	4.080	4.290	4.290	52,800
2026-10-07	4.150	4.250	4.080	4.150	4.150	32,700
2026-10-06	4.140	4.270	4.100	4.190	4.190	27,000
2026-10-05	4.060	4.210	4.000	4.160	4.160	71,600
2026-10-02	3.940	4.150	3.940	4.060	4.060	70,900
2026-10-01	4.010	4.060	3.880	4.020	4.020	55,500
2026-09-30	4.050	4.140	4.020	4.020	4.020	45,900
2026-09-29	4.200	4.200	4.050	4.050	4.050	54,100
2026-09-28	4.100	4.230	4.100	4.200	4.200	42,100
2026-09-25	4.200	4.200	4.090	4.140	4.140	41,500
2026-09-24	4.240	4.260	4.120	4.170	4.170	42,800
2026-09-23	4.290	4.290	4.100	4.170	4.170	57,600
2026-09-22	4.210	4.260	4.110	4.180	4.180	56,100
2026-09-21	4.320	4.380	4.110	4.160	4.160	104,900
2026-09-18	4.330	4.480	4.330	4.360	4.360	57,200
2026-09-17	4.300	4.430	4.300	4.380	4.380	44,300
2026-09-16	4.570	4.570	4.250	4.310	4.310	109,400
2026-09-15	4.390	4.650	4.390	4.580	4.580	96,900
2026-09-14	4.590	4.590	4.400	4.430	4.430	65,200
2026-09-11	4.400	4.500	4.390	4.470	4.470	118,600
2026-09-10	4.400	4.400	4.320	4.400	4.400	113,800
2026-09-09	4.430	4.580	4.370	4.400	4.400	119,600
2026-09-08	4.250	4.590	4.250	4.460	4.460	191,600
2026-09-04	4.390	4.400	4.180	4.210	4.210	209,000
2026-09-03	4.490	4.540	4.370	4.420	4.420	61,100
2026-09-02	4.530	4.570	4.490	4.520	4.520	58,800
2026-09-01	4.570	4.660	4.460	4.500	4.500	58,500
2026-08-31	4.430	4.580	4.430	4.530	4.530	52,800
2026-08-28	4.460	4.480	4.350	4.470	4.470	50,700
2026-08-27	4.330	4.470	4.280	4.440	4.440	59,700
2026-08-26	4.270	4.410	4.270	4.360	4.360	56,300
2026-08-25	4.300	4.440	4.300	4.300	4.300	72,599
2026-08-24	4.540	4.610	4.410	4.480	4.480	66,989
2026-08-21	4.620	4.650	4.500	4.600	4.600	103,100
2026-08-20	4.620	4.830	4.510	4.590	4.590	112,100
2026-08-19	4.450	4.620	4.390	4.600	4.600	101,600
2026-08-18	4.340	4.450	4.320	4.400	4.400	197,200
2026-08-17	4.290	4.360	4.280	4.290	4.290	134,700
2026-08-14	4.280	4.370	4.190	4.260	4.260	106,700
2026-08-13	4.460	4.460	4.250	4.280	4.280	83,700
2026-08-12	4.350	4.580	4.350	4.420	4.420	64,700
2026-08-11	4.640	4.650	4.350	4.440	4.440	146,304
2026-08-10	4.300	4.615	4.300	4.510	4.510	59,569
2026-08-07	4.350	4.350	4.140	4.230	4.230	68,900
2026-08-06	4.160	4.340	4.160	4.290	4.290	38,100
2026-08-05	4.420	4.490	4.150	4.150	4.150	132,000
2026-08-04	4.600	4.730	4.320	4.350	4.350	156,600
2026-07-31	4.560	4.700	4.560	4.660	4.660	65,500
2026-07-30	4.550	4.610	4.500	4.570	4.570	45,200
2026-07-29	4.500	4.610	4.460	4.590	4.590	94,000
2026-07-28	4.370	4.440	4.240	4.380	4.380	116,900
2026-07-27	4.380	4.465	4.270	4.300	4.300	98,100
2026-07-24	4.610	4.610	4.410	4.490	4.490	186,200
2026-07-23	4.400	4.630	4.400	4.620	4.620	267,400
2026-07-22	4.350	4.390	4.240	4.330	4.330	398,400

Page 1 of 21 · 1,257 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.