Rubellite Energy Inc (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 | 2.27272727273 | 2.2 | 2.32 | 2.2 | 14421 | 2.24627897 | CS |
| 4 | -0.05 | -2.17391304348 | 2.3 | 2.41 | 2.18 | 19000 | 2.25248924 | CS |
| 12 | -0.04 | -1.74672489083 | 2.29 | 2.85 | 2 | 37708 | 2.41440293 | CS |
| 26 | -0.62 | -21.6027874564 | 2.87 | 2.92 | 2 | 41146 | 2.45444951 | CS |
| 52 | -0.06 | -2.5974025974 | 2.31 | 2.92 | 1.95 | 36369 | 2.45248128 | CS |
| 156 | -0.38 | -14.4486692015 | 2.63 | 5.14 | 1.58 | 85360 | 2.86054406 | CS |
| 260 | 0.1 | 4.6511627907 | 2.15 | 5.14 | 1.58 | 88626 | 2.83413309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 2.25 | 0.02 | 0.90 | 2.21 | 2.25 | 2.21 | 26200 |
| 1728596400 | 2.23 | -0.02 | -0.89 | 2.25 | 2.29 | 2.22 | 24757 |
| 1728510000 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.3 | 2.25 | 14552 |
| 1728423600 | 2.27 | 0 | 0.00 | 2.25 | 2.27 | 2.25 | 2635 |
| 1728337200 | 2.27 | 0.02 | 0.89 | 2.2799999 | 2.2799999 | 2.25 | 11390 |
| 1728078000 | 2.25 | 0.02 | 0.90 | 2.2 | 2.32 | 2.2 | 18901 |
| 1727991600 | 2.23 | 0.01 | 0.45 | 2.23 | 2.2799999 | 2.23 | 18980 |
| 1727905200 | 2.22 | 0.03 | 1.37 | 2.23 | 2.23 | 2.22 | 6900 |
| 1727818800 | 2.19 | -0.09 | -3.95 | 2.2 | 2.25 | 2.18 | 29697 |
| 1727732400 | 2.2799999 | 0.02 | 0.88 | 2.24 | 2.2799999 | 2.24 | 500 |
| 1727473200 | 2.2599999 | 0.02 | 0.89 | 2.2799999 | 2.2799999 | 2.2599999 | 4000 |
| 1727386800 | 2.24 | -0.03 | -1.32 | 2.25 | 2.2799999 | 2.24 | 25400 |
| 1727300400 | 2.27 | -0.05 | -2.16 | 2.31 | 2.31 | 2.27 | 694 |
| 1727214000 | 2.32 | 0.05 | 2.20 | 2.31 | 2.37 | 2.19 | 22115 |
| 1727127600 | 2.27 | -0.05 | -2.16 | 2.27 | 2.34 | 2.24 | 6910 |
| 1726868400 | 2.32 | 0.02 | 0.87 | 2.29 | 2.39 | 2.29 | 21700 |
| 1726782000 | 2.3 | 0.08 | 3.60 | 2.23 | 2.32 | 2.23 | 42011 |
| 1726695600 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.19 | 53528 |
| 1726609200 | 2.22 | -0.06 | -2.63 | 2.18 | 2.35 | 2.18 | 38178 |
| 1726522800 | 2.2799999 | -0.02 | -0.87 | 2.29 | 2.41 | 2.2799999 | 26156 |
| 1726263600 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 6550 |
| 1726177200 | 2.2799999 | 0.06 | 2.70 | 2.29 | 2.3 | 2.22 | 10176 |
| 1726090800 | 2.22 | 0.02 | 0.91 | 2.19 | 2.2799999 | 2.19 | 19459 |
| 1726004400 | 2.2 | -0.01 | -0.45 | 2.2 | 2.21 | 2.2 | 30370 |
| 1725918000 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.21 | 14879 |
| 1725658800 | 2.25 | 0.05 | 2.27 | 2.19 | 2.2599999 | 2.17 | 105844 |
| 1725572400 | 2.2 | -0.03 | -1.35 | 2.25 | 2.25 | 2.2 | 61954 |
| 1725486000 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.2799999 | 2.23 | 72241 |
| 1725399600 | 2.31 | -0.17 | -6.85 | 2.44 | 2.45 | 2.2799999 | 62563 |
| 1725054000 | 2.48 | -0.09 | -3.50 | 2.54 | 2.54 | 2.46 | 11690 |
| 1724967600 | 2.57 | 0.13 | 5.33 | 2.52 | 2.57 | 2.47 | 10734 |
| 1724881200 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 11 |
| 1724794800 | 2.44 | 0.04 | 1.67 | 2.44 | 2.44 | 2.44 | 47 |
| 1724708400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1724449200 | 2.4 | 0.05 | 2.13 | 2.4 | 2.4 | 2.38 | 10700 |
| 1724362800 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 25469 |
| 1724276400 | 2.4 | -0.06 | -2.44 | 2.46 | 2.47 | 2.37 | 18568 |
| 1724190000 | 2.46 | -0.13 | -5.02 | 2.58 | 2.59 | 2.46 | 41055 |
| 1724103600 | 2.59 | -0.05 | -1.89 | 2.61 | 2.71 | 2.56 | 9225 |
| 1723844400 | 2.64 | -0.01 | -0.38 | 2.62 | 2.66 | 2.61 | 11465 |
| 1723758000 | 2.65 | -0.04 | -1.49 | 2.69 | 2.75 | 2.65 | 224852 |
| 1723671600 | 2.69 | 0.1 | 3.86 | 2.59 | 2.85 | 2.59 | 402318 |
| 1723585200 | 2.59 | 0.01 | 0.39 | 2.6 | 2.6 | 2.4 | 34900 |
| 1723498800 | 2.58 | 0.17 | 7.05 | 2.43 | 2.6 | 2.43 | 14185 |
| 1723239600 | 2.41 | 0.02 | 0.84 | 2.42 | 2.5 | 2.41 | 42183 |
| 1723153200 | 2.39 | -0.01 | -0.42 | 2.47 | 2.65 | 2.39 | 72572 |
| 1723066800 | 2.4 | 0.12 | 5.26 | 2.31 | 2.42 | 2.27 | 139454 |
| 1722980400 | 2.2799999 | 0.21 | 10.14 | 2.11 | 2.33 | 2.1 | 134248 |
| 1722634800 | 2.07 | -0.1 | -4.61 | 2.2 | 2.3 | 2 | 52831 |
| 1722548400 | 2.17 | -0.05 | -2.25 | 2.24 | 2.3 | 2.13 | 14100 |
| 1722462000 | 2.22 | 0.02 | 0.91 | 2.18 | 2.3 | 2.18 | 16627 |
| 1722375600 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.18 | 25811 |
| 1722289200 | 2.25 | 0.05 | 2.27 | 2.21 | 2.25 | 2.21 | 3600 |
| 1722030000 | 2.2 | -0.03 | -1.35 | 2.22 | 2.22 | 2.2 | 8404 |
| 1721943600 | 2.23 | -0.01 | -0.45 | 2.23 | 2.25 | 2.23 | 28483 |
| 1721857200 | 2.24 | -0.04 | -1.75 | 2.27 | 2.29 | 2.24 | 11400 |
| 1721770800 | 2.2799999 | 0 | 0.00 | 2.29 | 2.29 | 2.27 | 1250 |
| 1721684400 | 2.2799999 | -0.02 | -0.87 | 2.29 | 2.29 | 2.2799999 | 1900 |
| 1721425200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1721338800 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.3 | 2.2799999 | 500 |
| 1721252400 | 2.27 | -0.01 | -0.44 | 2.29 | 2.31 | 2.27 | 3560 |
| 1721166000 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 364 |
| 1721079600 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.29 | 3525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
