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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.7	2.63	2.63	2.7	2.63	15,600
February 19, 2026	2.72	2.68	2.68	2.72	2.65	20,747
February 18, 2026	2.7	2.68	2.68	2.7	2.65	28,115
February 17, 2026	2.62	2.65	2.65	2.65	2.58	26,600
February 13, 2026	2.6	2.61	2.61	2.65	2.59	10,400
February 12, 2026	2.7	2.61	2.61	2.71	2.52	34,478
February 11, 2026	2.6	2.63	2.63	2.65	2.55	342,102
February 10, 2026	2.63	2.6	2.6	2.63	2.49	87,200
February 09, 2026	2.65	2.65	2.65	2.67	2.61	154,400
February 06, 2026	2.61	2.65	2.65	2.66	2.61	57,005
February 05, 2026	2.69	2.65	2.65	2.69	2.56	49,200
February 04, 2026	2.7	2.68	2.68	2.75	2.68	184,937
February 03, 2026	2.68	2.7	2.7	2.71	2.43	92,500
February 02, 2026	2.58	2.68	2.68	2.75	2.58	43,300
January 30, 2026	2.72	2.6	2.6	2.75	2.57	33,543
January 29, 2026	2.63	2.61	2.61	2.72	2.61	99,641
January 28, 2026	2.53	2.6	2.6	2.6	2.5	114,100
January 27, 2026	2.58	2.5	2.5	2.59	2.4	82,418
January 26, 2026	2.53	2.55	2.55	2.57	2.47	29,430
January 23, 2026	2.47	2.49	2.49	2.61	2.47	89,141
January 22, 2026	2.45	2.5	2.5	2.5	2.43	34,300
January 21, 2026	2.46	2.45	2.45	2.47	2.41	24,640
January 20, 2026	2.45	2.46	2.46	2.49	2.45	40,310
January 19, 2026	2.4	2.44	2.44	2.46	2.4	24,345
January 16, 2026	2.45	2.4	2.4	2.45	2.4	29,725
January 15, 2026	2.45	2.41	2.41	2.48	2.4	11,533
January 14, 2026	2.46	2.4	2.4	2.46	2.4	16,300
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

Rubellite Energy Inc. (RBY.TO) TSX