Rubellite Energy Inc. - RBY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.4	2.4	2.4	2.5	2.4	14,145
January 12, 2026	2.43	2.35	2.35	2.45	2.17	94,744
January 09, 2026	2.42	2.45	2.45	2.47	2.4	28,740
January 08, 2026	2.39	2.41	2.41	2.41	2.38	5,614
January 07, 2026	2.4	2.36	2.36	2.4	2.36	17,602
January 06, 2026	2.38	2.43	2.43	2.45	2.35	16,717
January 05, 2026	2.47	2.37	2.37	2.47	2.33	58,719
January 02, 2026	2.42	2.46	2.46	2.46	2.4	88,829
December 31, 2025	2.41	2.4	2.4	2.41	2.4	2,725
December 30, 2025	2.35	2.41	2.41	2.45	2.35	40,100
December 29, 2025	2.28	2.34	2.34	2.35	2.28	17,400
December 23, 2025	2.27	2.28	2.28	2.3	2.2	23,626
December 22, 2025	2.32	2.27	2.27	2.32	2.2	60,206
December 19, 2025	2.36	2.3	2.3	2.37	2.3	75,200
December 18, 2025	2.36	2.33	2.33	2.36	2.33	30,700
December 17, 2025	2.35	2.35	2.35	2.36	2.32	16,600
December 16, 2025	2.34	2.3	2.3	2.34	2.3	14,500
December 15, 2025	2.35	2.35	2.35	2.4	2.3	44,505
December 12, 2025	2.41	2.35	2.35	2.41	2.28	42,448
December 11, 2025	2.39	2.41	2.41	2.42	2.37	12,904
December 10, 2025	2.42	2.39	2.39	2.43	2.38	20,200
December 09, 2025	2.47	2.42	2.42	2.47	2.41	8,700
December 08, 2025	2.44	2.47	2.47	2.47	2.41	71,800
December 05, 2025	2.47	2.45	2.45	2.5	2.39	91,324
December 04, 2025	2.45	2.46	2.46	2.47	2.42	30,300
December 03, 2025	2.42	2.45	2.45	2.47	2.3	70,895
December 02, 2025	2.44	2.41	2.41	2.44	2.39	34,800
December 01, 2025	2.44	2.44	2.44	2.45	2.4	50,928
November 28, 2025	2.44	2.43	2.43	2.44	2.38	45,800
November 27, 2025	2.41	2.44	2.44	2.48	2.38	14,600
November 26, 2025	2.36	2.35	2.35	2.36	2.35	21,700
November 25, 2025	2.35	2.34	2.34	2.35	2.3	22,105
November 24, 2025	2.39	2.38	2.38	2.4	2.36	31,546
November 21, 2025	2.41	2.37	2.37	2.41	2.32	13,600
November 20, 2025	2.49	2.42	2.42	2.49	2.41	8,700
November 19, 2025	2.44	2.44	2.44	2.45	2.38	16,119
November 18, 2025	2.41	2.45	2.45	2.46	2.4	49,537
November 17, 2025	2.34	2.4	2.4	2.42	2.34	10,547
November 14, 2025	2.4	2.44	2.44	2.44	2.36	15,500
November 13, 2025	2.4	2.42	2.42	2.45	2.4	34,120
November 12, 2025	2.41	2.45	2.45	2.45	2.38	22,700
November 11, 2025	2.4	2.43	2.43	2.47	2.4	4,200
November 10, 2025	2.5	2.46	2.46	2.51	2.46	18,727
November 07, 2025	2.4	2.5	2.5	2.5	2.36	57,100
November 06, 2025	2.51	2.44	2.44	2.55	2.36	33,400
November 05, 2025	2.46	2.52	2.52	2.56	2.46	16,128
November 04, 2025	2.6	2.53	2.53	2.65	2.47	35,400
November 03, 2025	2.65	2.64	2.64	2.68	2.6	28,600
October 31, 2025	2.5	2.66	2.66	2.74	2.5	84,221
October 30, 2025	2.32	2.49	2.49	2.49	2.31	135,138
October 29, 2025	2.3	2.29	2.29	2.31	2.27	21,600
October 28, 2025	2.28	2.3	2.3	2.3	2.27	3,200
October 27, 2025	2.32	2.31	2.31	2.32	2.25	42,000
October 24, 2025	2.26	2.26	2.26	2.29	2.25	28,100
October 23, 2025	2.24	2.24	2.24	2.29	2.18	52,005
October 22, 2025	2.21	2.22	2.22	2.24	2.21	10,942
October 21, 2025	2.24	2.21	2.21	2.24	2.21	7,110
October 20, 2025	2.27	2.23	2.23	2.27	2.21	7,445
October 17, 2025	2.23	2.22	2.22	2.24	2.22	14,943
October 16, 2025	2.29	2.21	2.21	2.32	2.21	17,226

Rubellite Energy Inc. (RBY.TO) TSX