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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.25	2.29	2.29	2.29	2.2	13,009
October 14, 2025	2.17	2.25	2.25	2.25	2.17	10,600
October 10, 2025	2.23	2.2	2.2	2.25	2.2	7,600
October 09, 2025	2.3	2.26	2.26	2.3	2.21	8,700
October 08, 2025	2.29	2.29	2.29	2.3	2.25	25,200
October 07, 2025	2.22	2.3	2.3	2.3	2.19	16,714
October 06, 2025	2.19	2.25	2.25	2.3	2.19	4,140
October 03, 2025	2.2	2.21	2.21	2.27	2.17	7,400
October 02, 2025	2.24	2.2	2.2	2.28	2.2	30,507
October 01, 2025	2.29	2.23	2.23	2.29	2.2	8,000
September 30, 2025	2.28	2.26	2.26	2.29	2.25	4,200
September 29, 2025	2.3	2.29	2.29	2.32	2.26	44,502
September 26, 2025	2.31	2.32	2.32	2.35	2.3	61,127
September 25, 2025	2.3	2.3	2.3	2.3	2.27	19,201
September 24, 2025	2.23	2.3	2.3	2.3	2.22	64,443
September 23, 2025	2.15	2.19	2.19	2.25	2.15	41,500
September 22, 2025	2.15	2.19	2.19	2.23	2.15	70,900
September 19, 2025	2.16	2.16	2.16	2.18	2.15	1,400
September 18, 2025	2.24	2.19	2.19	2.24	2.16	13,100
September 17, 2025	2.19	2.22	2.22	2.24	2.19	230,100
September 16, 2025	2.19	2.15	2.15	2.19	2.14	13,400
September 15, 2025	2.14	2.16	2.16	2.18	2.14	5,000
September 12, 2025	2.17	2.2	2.2	2.2	2.13	33,100
September 11, 2025	2.17	2.17	2.17	2.18	2.14	11,300
September 10, 2025	2.19	2.18	2.18	2.2	2.18	21,000

Rubellite Energy Inc. (RBY.TO) TSX