Want to see TSE:RBY full AI Analyst Report?
Rubellite Energy Inc (RBY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | +2.02% | 55,778 | 0.71 |
| Oct 29, 2026 | 4.50 | 4.52 | 4.40 | 4.45 | 4.45 | -1.33% | 20,400 | 0.26 |
| Oct 28, 2026 | 4.53 | 4.58 | 4.46 | 4.51 | 4.51 | +2.73% | 25,868 | 0.33 |
| Oct 27, 2026 | 4.60 | 4.61 | 4.38 | 4.39 | 4.39 | -4.98% | 52,528 | 0.67 |
| Oct 26, 2026 | 4.61 | 4.67 | 4.54 | 4.62 | 4.62 | +0.65% | 22,175 | 0.28 |
| Oct 23, 2026 | 4.40 | 4.65 | 4.40 | 4.59 | 4.59 | +2.91% | 144,789 | 1.83 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.33 | 4.46 | 4.46 | -0.89% | 41,361 | 0.52 |
| Oct 21, 2026 | 4.47 | 4.55 | 4.36 | 4.50 | 4.50 | +1.12% | 114,630 | 1.41 |
| Oct 20, 2026 | 4.59 | 4.59 | 4.38 | 4.45 | 4.45 | -1.77% | 67,438 | 0.80 |
| Oct 19, 2026 | 4.55 | 4.60 | 4.47 | 4.53 | 4.53 | -0.22% | 63,111 | 0.70 |
| Oct 16, 2026 | 4.55 | 4.73 | 4.54 | 4.54 | 4.54 | -2.99% | 165,905 | 1.84 |
| Oct 15, 2026 | 4.54 | 4.68 | 4.50 | 4.68 | 4.68 | +2.86% | 87,532 | 0.96 |
| Oct 14, 2026 | 4.50 | 4.58 | 4.44 | 4.55 | 4.55 | +1.79% | 86,640 | 0.94 |
| Oct 13, 2026 | 4.30 | 4.47 | 4.25 | 4.47 | 4.47 | +4.20% | 101,428 | 1.10 |
| Oct 12, 2026 | 4.18 | 4.30 | 4.18 | 4.29 | 4.29 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.18 | 4.30 | 4.18 | 4.29 | 4.29 | +0.00% | 13,312 | 0.14 |
| Oct 08, 2026 | 4.08 | 4.38 | 4.08 | 4.29 | 4.29 | +3.37% | 52,835 | 0.54 |
| Oct 07, 2026 | 4.15 | 4.25 | 4.08 | 4.15 | 4.15 | -0.95% | 32,744 | 0.33 |
| Oct 06, 2026 | 4.14 | 4.27 | 4.10 | 4.19 | 4.19 | +0.72% | 27,001 | 0.27 |
| Oct 05, 2026 | 4.06 | 4.21 | 4.00 | 4.16 | 4.16 | +2.46% | 71,565 | 0.73 |
| Oct 02, 2026 | 3.94 | 4.15 | 3.94 | 4.06 | 4.06 | +1.00% | 70,877 | 0.72 |
| Oct 01, 2026 | 4.01 | 4.06 | 3.88 | 4.02 | 4.02 | +0.00% | 55,496 | 0.57 |
| Sep 30, 2026 | 4.05 | 4.14 | 4.02 | 4.02 | 4.02 | -0.74% | 45,856 | 0.47 |
| Sep 29, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -3.57% | 54,071 | 0.55 |
| Sep 28, 2026 | 4.10 | 4.23 | 4.10 | 4.20 | 4.20 | +1.45% | 42,147 | 0.43 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -0.72% | 41,480 | 0.42 |
| Sep 24, 2026 | 4.24 | 4.26 | 4.12 | 4.17 | 4.17 | +0.00% | 42,817 | 0.43 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.10 | 4.17 | 4.17 | -0.24% | 57,602 | 0.58 |
| Sep 22, 2026 | 4.21 | 4.26 | 4.11 | 4.18 | 4.18 | +0.48% | 56,108 | 0.56 |
| Sep 21, 2026 | 4.32 | 4.38 | 4.11 | 4.16 | 4.16 | -4.59% | 104,907 | 1.04 |
| Sep 18, 2026 | 4.33 | 4.48 | 4.33 | 4.36 | 4.36 | -0.46% | 57,161 | 0.57 |
| Sep 17, 2026 | 4.30 | 4.43 | 4.30 | 4.38 | 4.38 | +1.62% | 44,294 | 0.44 |
| Sep 16, 2026 | 4.57 | 4.57 | 4.25 | 4.31 | 4.31 | -5.90% | 109,381 | 1.11 |
| Sep 15, 2026 | 4.39 | 4.65 | 4.39 | 4.58 | 4.58 | +3.39% | 96,874 | 0.97 |
| Sep 14, 2026 | 4.59 | 4.59 | 4.40 | 4.43 | 4.43 | -0.89% | 65,206 | 0.64 |
| Sep 11, 2026 | 4.40 | 4.50 | 4.39 | 4.47 | 4.47 | +1.59% | 118,647 | 1.16 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | +0.00% | 113,818 | 1.11 |
| Sep 09, 2026 | 4.43 | 4.58 | 4.37 | 4.40 | 4.40 | -1.35% | 119,562 | 1.16 |
| Sep 08, 2026 | 4.25 | 4.59 | 4.25 | 4.46 | 4.46 | +5.94% | 191,635 | 1.90 |
| Sep 07, 2026 | 4.39 | 4.40 | 4.18 | 4.21 | 4.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.39 | 4.40 | 4.18 | 4.21 | 4.21 | -4.75% | 209,017 | 2.01 |
| Sep 03, 2026 | 4.49 | 4.54 | 4.37 | 4.42 | 4.42 | -2.21% | 61,086 | 0.57 |
| Sep 02, 2026 | 4.53 | 4.57 | 4.49 | 4.52 | 4.52 | +0.44% | 58,831 | 0.55 |
| Sep 01, 2026 | 4.57 | 4.66 | 4.46 | 4.50 | 4.50 | -0.66% | 58,469 | 0.51 |
| Aug 31, 2026 | 4.43 | 4.58 | 4.43 | 4.53 | 4.53 | +1.34% | 52,767 | 0.46 |
| Aug 28, 2026 | 4.46 | 4.48 | 4.35 | 4.47 | 4.47 | +0.68% | 50,721 | 0.44 |
| Aug 27, 2026 | 4.33 | 4.47 | 4.28 | 4.44 | 4.44 | +1.83% | 59,678 | 0.52 |
| Aug 26, 2026 | 4.27 | 4.41 | 4.27 | 4.36 | 4.36 | +1.40% | 56,272 | 0.49 |
| Aug 25, 2026 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | -4.02% | 72,599 | 0.63 |
| Aug 24, 2026 | 4.54 | 4.61 | 4.41 | 4.48 | 4.48 | -2.61% | 66,989 | 0.57 |