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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.2	2.2	2.2	2.22	2.19	13,000
September 08, 2025	2.18	2.19	2.19	2.2	2.16	17,100
September 05, 2025	2.23	2.19	2.19	2.23	2.15	15,711
September 04, 2025	2.33	2.23	2.23	2.35	2.22	26,000
September 03, 2025	2.34	2.27	2.27	2.34	2.27	8,500
September 02, 2025	2.28	2.34	2.34	2.35	2.27	10,700
August 29, 2025	2.28	2.3	2.3	2.3	2.25	11,800
August 28, 2025	2.3	2.27	2.27	2.3	2.25	16,034
August 27, 2025	2.35	2.29	2.29	2.35	2.26	16,800
August 26, 2025	2.22	2.33	2.33	2.35	2.22	59,300
August 25, 2025	2.22	2.18	2.18	2.24	2.18	4,600
August 22, 2025	2.17	2.22	2.22	2.22	2.13	68,540
August 21, 2025	2.18	2.16	2.16	2.19	2.16	2,400
August 20, 2025	2.16	2.2	2.2	2.21	2.13	46,200
August 19, 2025	2.17	2.17	2.17	2.19	2.17	35,107
August 18, 2025	2.16	2.17	2.17	2.17	2.15	11,201
August 15, 2025	2.2	2.16	2.16	2.25	2.1	48,400
August 14, 2025	2.08	2.17	2.17	2.2	2.07	58,900
August 13, 2025	2.12	2.08	2.08	2.12	2.07	14,425
August 12, 2025	2.05	2.1	2.1	2.11	2.05	200,600
August 11, 2025	2.06	2.06	2.06	2.11	2.05	154,500
August 08, 2025	2.1	2.06	2.06	2.15	2.03	123,900
August 07, 2025	2.05	2.1	2.1	2.1	2.04	5,710
August 06, 2025	2.11	2.07	2.07	2.12	2.06	12,030
August 05, 2025	2.06	2.03	2.03	2.07	2.01	4,513
August 01, 2025	2.1	2.07	2.07	2.11	2.07	42,900
July 31, 2025	2.11	2.14	2.14	2.15	2.1	48,801
July 30, 2025	2.1	2.13	2.13	2.13	2.08	76,600
July 29, 2025	2.01	2.11	2.11	2.15	2.01	93,507
July 28, 2025	2.04	2.01	2.01	2.04	2	7,800
July 25, 2025	2.01	2	2	2.04	2	35,000
July 24, 2025	2.04	2.08	2.08	2.09	2	18,300
July 23, 2025	1.94	2.08	2.08	2.08	1.94	39,110
July 22, 2025	1.91	1.96	1.96	1.96	1.91	1,300
July 21, 2025	1.93	1.9	1.9	2.02	1.9	1,700
July 18, 2025	1.95	1.94	1.94	1.95	1.94	200
July 17, 2025	1.93	1.93	1.93	1.98	1.93	7,300
July 16, 2025	1.92	1.92	1.92	1.98	1.92	1,900
July 15, 2025	1.95	1.87	1.87	2	1.87	18,300
July 14, 2025	1.98	1.99	1.99	1.99	1.97	2,200
July 11, 2025	1.92	1.98	1.98	1.98	1.92	14,806
July 10, 2025	2.07	1.94	1.94	2.08	1.89	5,100
July 09, 2025	2	1.94	1.94	2	1.94	827
July 08, 2025	1.9	2	2	2	1.9	15,500
July 07, 2025	1.91	1.86	1.86	1.91	1.84	20,400
July 04, 2025	1.92	1.92	1.92	1.92	1.92	440
July 03, 2025	1.93	1.9	1.9	1.93	1.9	6,800

Rubellite Energy Inc. (RBY.TO) TSX