Rubellite Energy Corp. RUBLF
2.26 USD -0.10 (-4.12%)
Regular-session close
2.32 Day range 2.45
1.61 52-week range 3.43
- YTD
- +31.40%
- 1 year
- +29.89%
RUBLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | -0.10 | -4.24% | 605 |
| Nov 12, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | +0.01 | +0.43% | 1,000 |
| Nov 11, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | +0.05 | +2.17% | 3,415 |
| Nov 10, 2026 | 2.45 | 2.45 | 2.30 | 2.30 | -0.17 | -6.88% | 3,775 |
| Nov 9, 2026 | 2.61 | 2.62 | 2.44 | 2.47 | -0.21 | -7.84% | 14,475 |
| Nov 6, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | -0.03 | -1.11% | 1,700 |
| Nov 5, 2026 | 2.75 | 2.79 | 2.71 | 2.71 | -0.06 | -2.17% | 8,125 |
| Nov 4, 2026 | 2.96 | 2.96 | 2.74 | 2.77 | -0.20 | -6.73% | 24,448 |
| Nov 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | -0.01 | -0.34% | 150 |
| Nov 2, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | -0.28 | -8.59% | 3,635 |
| Oct 30, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | +0.07 | +2.19% | 6,090 |
| Oct 29, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | -0.02 | -0.62% | 11,000 |
| Oct 28, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | +0.01 | +0.31% | 12,000 |
| Oct 27, 2026 | 3.26 | 3.27 | 3.19 | 3.20 | -0.11 | -3.32% | 17,868 |
| Oct 26, 2026 | 3.30 | 3.31 | 3.22 | 3.31 | +0.03 | +0.91% | 10,935 |
| Oct 23, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | +0.08 | +2.50% | 2,251 |
| Oct 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.14 | 3.23 | 3.12 | 3.20 | -0.04 | -1.23% | 24,555 |
| Oct 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.23 | 3.24 | 3.22 | 3.24 | -0.04 | -1.22% | 1,300 |
| Oct 16, 2026 | 3.27 | 3.31 | 3.27 | 3.28 | +0.02 | +0.61% | 6,100 |
| Oct 15, 2026 | 3.20 | 3.27 | 3.17 | 3.26 | +0.05 | +1.56% | 21,969 |
| Oct 14, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | +0.11 | +3.55% | 6,146 |
| Oct 13, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | +0.13 | +4.38% | 3,400 |
| Oct 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | -0.03 | -1.00% | 3,400 |
| Oct 8, 2026 | 2.85 | 3.01 | 2.85 | 3.00 | +0.12 | +4.17% | 2,754 |
| Oct 7, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | -0.09 | -3.03% | 7,185 |
| Oct 6, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | +0.06 | +2.06% | 778 |
| Oct 5, 2026 | 2.85 | 2.93 | 2.85 | 2.91 | +0.12 | +4.30% | 6,150 |
| Oct 2, 2026 | 2.81 | 2.81 | 2.79 | 2.79 | -0.03 | -1.06% | 34,401 |
| Oct 1, 2026 | 2.90 | 2.90 | 2.81 | 2.82 | -0.03 | -1.05% | 3,068 |
| Sep 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | -0.03 | -1.04% | 1,700 |
| Sep 29, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | -0.05 | -1.71% | 3,432 |
| Sep 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00 | 0.00% | 4,000 |
| Sep 25, 2026 | 2.91 | 2.95 | 2.91 | 2.93 | -0.02 | -0.68% | 50,940 |
| Sep 24, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | -0.07 | -2.32% | 43,750 |
| Sep 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | +0.02 | +0.67% | 1,000 |
| Sep 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 201 |
| Sep 21, 2026 | 3.07 | 3.07 | 2.99 | 3.00 | -0.14 | -4.46% | 29,579 |
| Sep 18, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | +0.04 | +1.29% | 2,200 |
| Sep 17, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | +0.02 | +0.65% | 17,100 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.07 | 3.08 | -0.21 | -6.38% | 32,555 |
| Sep 15, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | +0.06 | +1.86% | 7,550 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.17 | 3.23 | +0.01 | +0.31% | 10,236 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.17 | 3.22 | +0.04 | +1.26% | 21,310 |
| Sep 10, 2026 | 3.16 | 3.19 | 3.15 | 3.18 | -0.01 | -0.31% | 41,127 |
| Sep 9, 2026 | 3.22 | 3.27 | 3.19 | 3.19 | -0.05 | -1.54% | 5,475 |
| Sep 8, 2026 | 3.09 | 3.29 | 3.09 | 3.24 | +0.17 | +5.54% | 28,381 |
| Sep 4, 2026 | 3.12 | 3.12 | 3.06 | 3.07 | -0.13 | -4.06% | 65,765 |
| Sep 3, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | -0.07 | -2.14% | 1,687 |
| Sep 2, 2026 | 3.26 | 3.28 | 3.26 | 3.27 | 0.00 | 0.00% | 2,800 |
| Sep 1, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | +0.05 | +1.55% | 2,378 |
| Aug 31, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | +0.02 | +0.63% | 3,000 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | +0.02 | +0.63% | 7,800 |
| Aug 27, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | +0.06 | +1.92% | 1,002 |
| Aug 26, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | -0.03 | -0.95% | 2,200 |
| Aug 25, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | -0.06 | -1.87% | 2,995 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.21 | 3.21 | -0.13 | -3.89% | 18,931 |
| Aug 21, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | +0.01 | +0.30% | 2,299 |
| Aug 20, 2026 | 3.38 | 3.43 | 3.32 | 3.33 | +0.02 | +0.60% | 11,783 |
| Aug 19, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | +0.16 | +5.08% | 17,620 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | +0.04 | +1.29% | 19,600 |
| Aug 17, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | +0.01 | +0.32% | 19,930 |
| Aug 14, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 0.00 | 0.00% | 7,500 |
65 days, newest first. Daily bars as drawn on the RUBLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.