Rubellite Energy Corp (RBY)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.19298245614 | 2.28 | 2.28 | 2.2 | 21868 | 2.23623059 | CS |
| 4 | 0.27 | 13.7755102041 | 1.96 | 2.32 | 1.8 | 29341 | 2.13291107 | CS |
| 12 | 0.09 | 4.20560747664 | 2.14 | 2.43 | 1.8 | 31305 | 2.07371325 | CS |
| 26 | -0.07 | -3.04347826087 | 2.3 | 2.85 | 1.8 | 32588 | 2.25622928 | CS |
| 52 | 0.22 | 10.9452736318 | 2.01 | 2.92 | 1.8 | 34884 | 2.38440884 | CS |
| 156 | -0.43 | -16.1654135338 | 2.66 | 5.14 | 1.58 | 81156 | 2.86352654 | CS |
| 260 | 0.08 | 3.72093023256 | 2.15 | 5.14 | 1.58 | 84090 | 2.81336152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736894400 | 2.2 | -0.01 | -0.45 | 2.22 | 2.24 | 2.2 | 2360 |
| 1736808000 | 2.21 | -0.06 | -2.64 | 2.21 | 2.2799999 | 2.2 | 20803 |
| 1736548800 | 2.27 | 0.01 | 0.44 | 2.27 | 2.2799999 | 2.21 | 33360 |
| 1736462400 | 2.2599999 | 0.05 | 2.26 | 2.2599999 | 2.2599999 | 2.22 | 17800 |
| 1736376000 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2799999 | 2.2 | 35015 |
| 1736289600 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2599999 | 23552 |
| 1736203200 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.32 | 2.25 | 108934 |
| 1735944000 | 2.25 | 0.04 | 1.81 | 2.25 | 2.3 | 2.25 | 27280 |
| 1735857600 | 2.21 | 0.09 | 4.25 | 2.14 | 2.24 | 2.12 | 52918 |
| 1735684800 | 2.12 | 0.03 | 1.44 | 2.08 | 2.13 | 2.07 | 8200 |
| 1735598400 | 2.09 | 0.06 | 2.96 | 2.02 | 2.12 | 2 | 20655 |
| 1735339200 | 2.0299999 | -0.09 | -4.25 | 1.99 | 2.12 | 1.99 | 15235 |
| 1735069200 | 2.12 | 0.24 | 12.77 | 1.97 | 2.12 | 1.88 | 7108 |
| 1734993600 | 1.88 | 0.03 | 1.62 | 1.83 | 1.9 | 1.83 | 9000 |
| 1734734400 | 1.85 | 0 | 0.00 | 1.81 | 1.95 | 1.8 | 32222 |
| 1734648000 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.8 | 75800 |
| 1734561600 | 1.86 | 0 | 0.00 | 1.96 | 2.05 | 1.86 | 8550 |
| 1734475200 | 1.86 | 0.03 | 1.64 | 1.89 | 1.9 | 1.83 | 27343 |
| 1734388800 | 1.83 | -0.1 | -5.18 | 1.91 | 1.91 | 1.8 | 82988 |
| 1734129600 | 1.93 | -0.01 | -0.52 | 1.96 | 1.97 | 1.87 | 20507 |
| 1734043200 | 1.94 | -0.02 | -1.02 | 1.95 | 1.97 | 1.9 | 23825 |
| 1733956800 | 1.96 | 0.06 | 3.16 | 1.94 | 2 | 1.94 | 44500 |
| 1733870400 | 1.9 | -0.11 | -5.47 | 2.0099999 | 2.0099999 | 1.9 | 71558 |
| 1733784000 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.07 | 1.98 | 106066 |
| 1733524800 | 1.98 | 0.07 | 3.66 | 2 | 2.05 | 1.95 | 76045 |
| 1733438400 | 1.91 | -0.17 | -8.17 | 2.05 | 2.08 | 1.91 | 44717 |
| 1733352000 | 2.08 | -0.06 | -2.80 | 2.13 | 2.13 | 2.07 | 20724 |
| 1733265600 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.11 | 23372 |
| 1733179200 | 2.18 | -0.05 | -2.24 | 2.24 | 2.24 | 2.18 | 6050 |
| 1732920000 | 2.23 | 0.03 | 1.36 | 2.18 | 2.29 | 2.18 | 6600 |
| 1732833600 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2 | 2.2 | 4000 |
| 1732747200 | 2.18 | 0.03 | 1.40 | 2.2 | 2.31 | 2.16 | 45626 |
| 1732660800 | 2.15 | -0.16 | -6.93 | 2.3 | 2.4 | 2.15 | 64740 |
| 1732574400 | 2.31 | -0.01 | -0.43 | 2.2799999 | 2.43 | 2.2799999 | 31852 |
| 1732315200 | 2.32 | -0.03 | -1.28 | 2.33 | 2.36 | 2.29 | 19311 |
| 1732228800 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.35 | 2.2799999 | 26036 |
| 1732142400 | 2.2799999 | 0.1 | 4.59 | 2.21 | 2.3 | 2.21 | 28830 |
| 1732056000 | 2.18 | 0.04 | 1.87 | 2.15 | 2.3 | 2.15 | 48600 |
| 1731969600 | 2.14 | 0.06 | 2.88 | 2.13 | 2.18 | 2.06 | 27101 |
| 1731710400 | 2.08 | 0.04 | 1.96 | 2.05 | 2.1 | 2.02 | 60103 |
| 1731624000 | 2.04 | 0.02 | 0.99 | 2 | 2.06 | 2 | 83808 |
| 1731537600 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 55355 |
| 1731451200 | 2.05 | -0.02 | -0.97 | 2.12 | 2.12 | 2.05 | 13500 |
| 1731364800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.1 | 2.05 | 14002 |
| 1731105600 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 2.06 | 2668 |
| 1731019200 | 2.09 | -0.02 | -0.95 | 2.04 | 2.09 | 2.04 | 23023 |
| 1730932800 | 2.11 | 0.04 | 1.93 | 2.07 | 2.11 | 2.04 | 29005 |
| 1730846400 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 2.07 | 5750 |
| 1730760000 | 2.09 | 0.03 | 1.46 | 2.05 | 2.09 | 2.04 | 8704 |
| 1730497200 | 2.06 | 0.02 | 0.98 | 2.21 | 2.21 | 2.05 | 4047 |
| 1730410800 | 2.04 | -0.06 | -2.86 | 2 | 2.04 | 2 | 21813 |
| 1730324400 | 2.1 | 0.05 | 2.44 | 2.09 | 2.1 | 2.08 | 1300 |
| 1730238000 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0099999 | 68325 |
| 1730151600 | 2.08 | -0.07 | -3.26 | 2.1 | 2.1 | 2.04 | 16166 |
| 1729892400 | 2.15 | 0.01 | 0.47 | 2.12 | 2.17 | 2.12 | 6301 |
| 1729806000 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.12 | 5100 |
| 1729719600 | 2.14 | -0.01 | -0.47 | 2.14 | 2.14 | 2.14 | 16233 |
| 1729633200 | 2.15 | -0.03 | -1.38 | 2.16 | 2.17 | 2.15 | 3329 |
| 1729546800 | 2.18 | 0.01 | 0.46 | 2.2 | 2.2 | 2.17 | 1401 |
| 1729287600 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.17 | 16100 |
| 1729201200 | 2.2 | -0.01 | -0.45 | 2.23 | 2.24 | 2.19 | 13300 |
| 1729114800 | 2.21 | 0.03 | 1.38 | 2.21 | 2.25 | 2.21 | 2100 |
| 1729028400 | 2.18 | -0.07 | -3.11 | 2.21 | 2.23 | 2.17 | 74434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
