Rubellite Energy Corp. RBY
TSX · Canada · Energy Minerals
CAD 4.020.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.02 | 0.00% | CAD 4.01 | CAD 4.06 | CAD 3.88 | 55.50K |
| 2026-09-30 | CAD 4.02 | -0.74% | CAD 4.05 | CAD 4.14 | CAD 4.02 | 45.90K |
| 2026-09-29 | CAD 4.05 | -3.57% | CAD 4.20 | CAD 4.20 | CAD 4.05 | 54.10K |
| 2026-09-28 | CAD 4.20 | +1.45% | CAD 4.10 | CAD 4.23 | CAD 4.10 |
| 42.10K |
| 2026-09-25 | CAD 4.14 | -0.72% | CAD 4.20 | CAD 4.20 | CAD 4.09 | 41.50K |
| 2026-09-24 | CAD 4.17 | 0.00% | CAD 4.24 | CAD 4.26 | CAD 4.12 | 42.80K |
| 2026-09-23 | CAD 4.17 | -0.24% | CAD 4.29 | CAD 4.29 | CAD 4.10 | 57.60K |
| 2026-09-22 | CAD 4.18 | +0.48% | CAD 4.21 | CAD 4.26 | CAD 4.11 | 56.10K |
| 2026-09-21 | CAD 4.16 | -4.59% | CAD 4.32 | CAD 4.38 | CAD 4.11 | 104.90K |
| 2026-09-18 | CAD 4.36 | -0.46% | CAD 4.33 | CAD 4.48 | CAD 4.33 | 57.20K |
| 2026-09-17 | CAD 4.38 | +1.62% | CAD 4.30 | CAD 4.43 | CAD 4.30 | 44.30K |
| 2026-09-16 | CAD 4.31 | -5.90% | CAD 4.57 | CAD 4.57 | CAD 4.25 | 109.40K |
| 2026-09-15 | CAD 4.58 | +3.39% | CAD 4.39 | CAD 4.65 | CAD 4.39 | 96.90K |
| 2026-09-14 | CAD 4.43 | -0.89% | CAD 4.59 | CAD 4.59 | CAD 4.40 | 65.20K |
| 2026-09-11 | CAD 4.47 | +1.59% | CAD 4.40 | CAD 4.50 | CAD 4.39 | 118.60K |
| 2026-09-10 | CAD 4.40 | 0.00% | CAD 4.40 | CAD 4.40 | CAD 4.32 | 113.80K |
| 2026-09-09 | CAD 4.40 | -1.35% | CAD 4.43 | CAD 4.58 | CAD 4.37 | 119.60K |
| 2026-09-08 | CAD 4.46 | +5.94% | CAD 4.25 | CAD 4.59 | CAD 4.25 | 191.60K |
| 2026-09-04 | CAD 4.21 | -4.75% | CAD 4.39 | CAD 4.40 | CAD 4.18 | 209.00K |
| 2026-09-03 | CAD 4.42 | -2.21% | CAD 4.49 | CAD 4.54 | CAD 4.37 | 61.10K |
| 2026-09-02 | CAD 4.52 | +0.44% | CAD 4.53 | CAD 4.57 | CAD 4.49 | 58.80K |
| 2026-09-01 | CAD 4.50 | -0.66% | CAD 4.57 | CAD 4.66 | CAD 4.46 | 58.50K |
| 2026-08-31 | CAD 4.53 | +1.34% | CAD 4.43 | CAD 4.58 | CAD 4.43 | 52.80K |
| 2026-08-28 | CAD 4.47 | +0.68% | CAD 4.46 | CAD 4.48 | CAD 4.35 | 50.70K |
| 2026-08-27 | CAD 4.44 | +1.83% | CAD 4.33 | CAD 4.47 | CAD 4.28 | 59.70K |
| 2026-08-26 | CAD 4.36 | +1.40% | CAD 4.27 | CAD 4.41 | CAD 4.27 | 56.30K |
| 2026-08-25 | CAD 4.30 | -4.02% | CAD 4.30 | CAD 4.44 | CAD 4.30 | 72.60K |
| 2026-08-24 | CAD 4.48 | -2.61% | CAD 4.54 | CAD 4.61 | CAD 4.41 | 67.00K |
| 2026-08-21 | CAD 4.60 | +0.22% | CAD 4.62 | CAD 4.65 | CAD 4.50 | 103.10K |
| 2026-08-20 | CAD 4.59 | -0.22% | CAD 4.62 | CAD 4.83 | CAD 4.51 | 112.10K |
| 2026-08-19 | CAD 4.60 | +4.55% | CAD 4.45 | CAD 4.62 | CAD 4.39 | 101.60K |
| 2026-08-18 | CAD 4.40 | +2.56% | CAD 4.34 | CAD 4.45 | CAD 4.32 | 197.20K |
| 2026-08-17 | CAD 4.29 | +0.70% | CAD 4.29 | CAD 4.36 | CAD 4.28 | 134.70K |
| 2026-08-14 | CAD 4.26 | -0.47% | CAD 4.28 | CAD 4.37 | CAD 4.19 | 106.70K |
| 2026-08-13 | CAD 4.28 | -3.17% | CAD 4.46 | CAD 4.46 | CAD 4.25 | 83.70K |
| 2026-08-12 | CAD 4.42 | -0.45% | CAD 4.35 | CAD 4.58 | CAD 4.35 | 64.70K |
| 2026-08-11 | CAD 4.44 | -1.55% | CAD 4.64 | CAD 4.65 | CAD 4.35 | 146.30K |
| 2026-08-10 | CAD 4.51 | +6.62% | CAD 4.30 | CAD 4.61 | CAD 4.30 | 59.60K |
| 2026-08-07 | CAD 4.23 | -1.40% | CAD 4.35 | CAD 4.35 | CAD 4.14 | 68.90K |
| 2026-08-06 | CAD 4.29 | +3.37% | CAD 4.16 | CAD 4.34 | CAD 4.16 | 38.10K |
| 2026-08-05 | CAD 4.15 | -4.60% | CAD 4.42 | CAD 4.49 | CAD 4.15 | 132.00K |
| 2026-08-04 | CAD 4.35 | -6.65% | CAD 4.60 | CAD 4.73 | CAD 4.32 | 156.60K |
| 2026-07-31 | CAD 4.66 | +1.97% | CAD 4.56 | CAD 4.70 | CAD 4.56 | 65.50K |
| 2026-07-30 | CAD 4.57 | -0.44% | CAD 4.55 | CAD 4.61 | CAD 4.50 | 45.20K |
| 2026-07-29 | CAD 4.59 | +4.79% | CAD 4.50 | CAD 4.61 | CAD 4.46 | 94.00K |
| 2026-07-28 | CAD 4.38 | +1.86% | CAD 4.37 | CAD 4.44 | CAD 4.24 | 116.90K |
| 2026-07-27 | CAD 4.30 | -4.23% | CAD 4.38 | CAD 4.47 | CAD 4.27 | 98.10K |
| 2026-07-24 | CAD 4.49 | -2.81% | CAD 4.61 | CAD 4.61 | CAD 4.41 | 186.20K |
| 2026-07-23 | CAD 4.62 | +6.70% | CAD 4.40 | CAD 4.63 | CAD 4.40 | 267.40K |
| 2026-07-22 | CAD 4.33 | +1.64% | CAD 4.35 | CAD 4.39 | CAD 4.24 | 398.40K |
| 2026-07-21 | CAD 4.26 | +3.40% | CAD 4.12 | CAD 4.34 | CAD 4.11 | 182.00K |
| 2026-07-20 | CAD 4.12 | +3.52% | CAD 4.14 | CAD 4.15 | CAD 3.98 | 162.60K |
| 2026-07-17 | CAD 3.98 | +4.74% | CAD 3.83 | CAD 4.00 | CAD 3.83 | 170.50K |
| 2026-07-16 | CAD 3.80 | +4.97% | CAD 3.69 | CAD 3.84 | CAD 3.66 | 110.80K |
| 2026-07-15 | CAD 3.62 | -1.90% | CAD 3.71 | CAD 3.71 | CAD 3.58 | 39.30K |
| 2026-07-14 | CAD 3.69 | +2.79% | CAD 3.69 | CAD 3.73 | CAD 3.57 | 70.70K |
| 2026-07-13 | CAD 3.59 | +4.66% | CAD 3.43 | CAD 3.65 | CAD 3.43 | 245.40K |
| 2026-07-10 | CAD 3.43 | -1.15% | CAD 3.48 | CAD 3.53 | CAD 3.40 | 102.60K |
| 2026-07-09 | CAD 3.47 | +0.87% | CAD 3.40 | CAD 3.51 | CAD 3.40 | 48.30K |
| 2026-07-08 | CAD 3.44 | +4.88% | CAD 3.36 | CAD 3.49 | CAD 3.33 | 54.60K |
| 2026-07-07 | CAD 3.28 | +3.14% | CAD 3.20 | CAD 3.33 | CAD 3.20 | 43.10K |
| 2026-07-06 | CAD 3.18 | -1.55% | CAD 3.23 | CAD 3.33 | CAD 3.16 | 71.30K |
| 2026-07-03 | CAD 3.23 | +1.57% | CAD 3.17 | CAD 3.29 | CAD 3.17 | 33.00K |
| 2026-07-02 | CAD 3.18 | -2.15% | CAD 3.18 | CAD 3.25 | CAD 3.13 | 92.10K |
| 2026-06-30 | CAD 3.25 | -1.52% | CAD 3.30 | CAD 3.41 | CAD 3.19 | 136.10K |
| 2026-06-29 | CAD 3.30 | -1.49% | CAD 3.38 | CAD 3.41 | CAD 3.30 | 23.40K |
| 2026-06-26 | CAD 3.35 | +0.60% | CAD 3.26 | CAD 3.41 | CAD 3.26 | 56.80K |
| 2026-06-25 | CAD 3.33 | +2.15% | CAD 3.23 | CAD 3.38 | CAD 3.23 | 156.00K |
| 2026-06-24 | CAD 3.26 | -3.55% | CAD 3.37 | CAD 3.37 | CAD 3.25 | 91.70K |
| 2026-06-23 | CAD 3.38 | 0.00% | CAD 3.36 | CAD 3.42 | CAD 3.35 | 36.70K |
| 2026-06-22 | CAD 3.38 | +1.20% | CAD 3.32 | CAD 3.50 | CAD 3.32 | 47.10K |
| 2026-06-19 | CAD 3.34 | -1.76% | CAD 3.39 | CAD 3.43 | CAD 3.33 | 3.20K |
| 2026-06-18 | CAD 3.40 | -3.13% | CAD 3.52 | CAD 3.52 | CAD 3.27 | 161.00K |
| 2026-06-17 | CAD 3.51 | -1.40% | CAD 3.47 | CAD 3.61 | CAD 3.46 | 241.40K |
| 2026-06-16 | CAD 3.56 | -1.11% | CAD 3.61 | CAD 3.62 | CAD 3.37 | 120.20K |
| 2026-06-15 | CAD 3.60 | -4.00% | CAD 3.56 | CAD 3.63 | CAD 3.50 | 111.70K |
| 2026-06-12 | CAD 3.75 | -1.83% | CAD 3.83 | CAD 3.88 | CAD 3.63 | 154.10K |
| 2026-06-11 | CAD 3.82 | -2.30% | CAD 3.92 | CAD 3.95 | CAD 3.77 | 70.60K |
| 2026-06-10 | CAD 3.91 | +3.17% | CAD 3.90 | CAD 3.96 | CAD 3.81 | 208.20K |
| 2026-06-09 | CAD 3.79 | 0.00% | CAD 3.79 | CAD 3.88 | CAD 3.70 | 179.20K |
| 2026-06-08 | CAD 3.79 | +10.50% | CAD 3.40 | CAD 3.80 | CAD 3.39 | 228.70K |
| 2026-06-05 | CAD 3.43 | +0.29% | CAD 3.41 | CAD 3.46 | CAD 3.30 | 43.90K |
| 2026-06-04 | CAD 3.42 | +3.95% | CAD 3.27 | CAD 3.45 | CAD 3.27 | 561.70K |
| 2026-06-03 | CAD 3.29 | +0.30% | CAD 3.31 | CAD 3.39 | CAD 3.29 | 82.60K |
| 2026-06-02 | CAD 3.28 | +1.55% | CAD 3.27 | CAD 3.35 | CAD 3.25 | 64.30K |
| 2026-06-01 | CAD 3.23 | +3.19% | CAD 3.15 | CAD 3.30 | CAD 3.15 | 49.10K |
| 2026-05-29 | CAD 3.13 | -0.63% | CAD 3.04 | CAD 3.29 | CAD 3.04 | 115.30K |
| 2026-05-28 | CAD 3.15 | 0.00% | CAD 3.23 | CAD 3.23 | CAD 3.13 | 75.40K |
| 2026-05-27 | CAD 3.15 | -1.25% | CAD 3.15 | CAD 3.23 | CAD 3.09 | 162.30K |
| 2026-05-26 | CAD 3.19 | -0.93% | CAD 3.30 | CAD 3.46 | CAD 3.10 | 93.00K |