Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Rubellite Energy Corp. (RBY.TO)

Compare
1.6800
-0.0600
(-3.45%)
At close: April 15 at 3:34:39 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.68001.69001.66001.68001.68009,800
Apr 14, 20251.67001.70001.67001.70001.70001,900
Apr 11, 20251.67001.68001.64001.67001.67004,600
Apr 10, 20251.79001.79001.61001.67001.670022,000
Apr 9, 20251.64001.81001.59001.81001.810018,000
Apr 8, 20251.70001.70001.62001.64001.64009,800
Apr 7, 20251.66001.74001.62001.70001.700021,400
Apr 4, 20251.81001.91001.67001.75001.750048,000
Apr 3, 20251.88001.92001.83001.90001.900015,700
Apr 2, 20251.95001.98001.95001.95001.95003,400
Apr 1, 20251.93001.93001.93001.93001.9300400
Mar 31, 20251.92001.95001.91001.94001.940017,300
Mar 28, 20251.94001.99001.93001.94001.940013,800
Mar 27, 20251.95001.95001.95001.95001.95003,100
Mar 26, 20251.99002.00001.91001.93001.930017,400
Mar 25, 20251.93001.99001.93001.99001.990012,500
Mar 24, 20251.82001.92001.82001.90001.900034,000
Mar 21, 20251.82001.82001.80001.80001.800020,300
Mar 20, 20251.87001.87001.84001.84001.84003,600
Mar 19, 20251.84001.86001.81001.86001.86004,700
Mar 18, 20251.85001.85001.84001.84001.840011,500
Mar 17, 20251.87001.89001.85001.88001.880024,600
Mar 14, 20251.82001.84001.80001.83001.830029,200
Mar 13, 20251.83001.83001.81001.82001.8200500
Mar 12, 20251.88001.89001.78001.82001.8200197,300
Mar 11, 20251.85001.92001.84001.89001.890053,300
Mar 10, 20251.85001.86001.83001.84001.840018,700
Mar 7, 20251.87001.87001.82001.85001.850010,400
Mar 6, 20251.81001.82001.79001.82001.82009,000
Mar 5, 20251.85001.85001.80001.81001.810012,500
Mar 4, 20251.75001.83001.70001.77001.770047,000
Mar 3, 20251.93001.93001.79001.80001.800046,700
Feb 28, 20251.91001.93001.85001.93001.930043,300
Feb 27, 20251.92001.94001.92001.94001.940020,400
Feb 26, 20251.92001.94001.89001.89001.890010,600
Feb 25, 20251.93001.93001.90001.90001.90008,500
Feb 24, 20251.94501.95001.91001.93001.930044,400
Feb 21, 20251.94001.96001.94001.95001.950013,700
Feb 20, 20252.01002.01001.94002.00002.00006,200
Feb 19, 20251.99002.01001.97002.00002.00009,600
Feb 18, 20251.97002.01001.92002.00002.000011,900
Feb 14, 20251.93002.05001.93001.97001.97007,800
Feb 13, 20251.91001.99001.90001.99001.990041,100
Feb 12, 20251.99002.00001.99001.99001.99007,200
Feb 11, 20252.02002.03001.98001.99001.99007,300
Feb 10, 20251.92002.02001.92002.00002.000015,500
Feb 7, 20251.90001.97001.89001.92001.920028,700
Feb 6, 20252.05002.05001.90001.91001.910051,900
Feb 5, 20252.05002.06001.95002.01002.010023,200
Feb 4, 20251.93002.05001.93001.99001.99006,600
Feb 3, 20251.86002.06001.86001.94001.940042,500
Jan 31, 20252.02002.09002.02002.04002.040068,200
Jan 30, 20252.09002.11002.04002.11002.11003,900
Jan 29, 20252.05002.08002.02002.07002.070036,700
Jan 28, 20252.09002.10002.05002.05002.050013,600
Jan 27, 20252.05002.11002.05002.11002.110013,500
Jan 24, 20252.06002.10002.03002.06002.060023,300
Jan 23, 20252.16002.16002.10002.10002.10001,900
Jan 22, 20252.16002.18002.12002.18002.18005,600
Jan 21, 20252.15002.25002.10002.17002.170022,200
Jan 20, 20252.16002.18002.15002.15002.15009,200
Jan 17, 20252.07002.11002.07002.08002.080015,400
Jan 16, 20252.10002.13002.05002.08002.080025,600
Jan 15, 20252.25002.25002.11002.16002.16009,000
Jan 14, 20252.22002.24002.20002.20002.20002,400
Jan 13, 20252.21002.28002.20002.21002.210020,800
Jan 10, 20252.27002.28002.21002.27002.270033,400
Jan 9, 20252.26002.26002.22002.26002.260017,800
Jan 8, 20252.28002.28002.20002.21002.210035,000
Jan 7, 20252.28002.28002.26002.27002.270023,600
Jan 6, 20252.25002.32002.25002.28002.2800108,900
Jan 3, 20252.25002.30002.25002.25002.250027,300
Jan 2, 20252.14002.24002.12002.21002.210052,900
Dec 31, 20242.08002.13002.07002.12002.12008,200
Dec 30, 20242.02002.12002.00002.09002.090020,700
Dec 27, 20241.99002.12001.99002.03002.030015,200
Dec 24, 20241.97002.12001.88002.12002.12007,100
Dec 23, 20241.83001.90001.83001.88001.88009,000
Dec 20, 20241.81001.95001.80001.85001.850032,200
Dec 19, 20241.88001.88001.80001.85001.850075,800
Dec 18, 20241.96002.05001.86001.86001.86008,600
Dec 17, 20241.89001.90001.83001.86001.860027,300
Dec 16, 20241.91001.91001.79001.83001.830083,000
Dec 13, 20241.96001.97001.87001.93001.930020,500
Dec 12, 20241.95001.97001.90001.94001.940023,800
Dec 11, 20241.94002.00001.94001.96001.960044,500
Dec 10, 20242.01002.01001.90001.90001.900071,600
Dec 9, 20241.98002.07001.98002.01002.0100106,100
Dec 6, 20242.00002.05001.94001.98001.980076,000
Dec 5, 20242.05002.11001.90501.90501.905044,700
Dec 4, 20242.13002.13002.07002.08002.080020,700
Dec 3, 20242.18002.18002.11002.14002.140023,400
Dec 2, 20242.24002.24002.18002.18002.18006,100
Nov 29, 20242.18002.29002.18002.23002.23006,600
Nov 28, 20242.20002.20002.20002.20002.20004,000
Nov 27, 20242.20002.31002.16002.18002.180045,600
Nov 26, 20242.30002.40002.15002.15002.150064,700
Nov 25, 20242.28002.43002.28002.31002.310031,900
Nov 22, 20242.33002.36002.29002.32002.320019,300
Nov 21, 20242.28002.35002.28002.35002.350026,000
Nov 20, 20242.21002.30002.21002.28002.280028,800
Nov 19, 20242.15002.30002.14002.18002.180048,600
Nov 18, 20242.13002.18002.06002.14002.140027,100
Nov 15, 20242.05002.10002.02002.08002.080060,100
Nov 14, 20242.00002.06002.00002.04002.040083,800
Nov 13, 20242.05002.06001.98002.02002.020055,400
Nov 12, 20242.12002.12002.05002.05002.050013,500
Nov 11, 20242.07002.10002.05002.07002.070014,000
Nov 8, 20242.12002.12002.06002.06002.06002,700
Nov 7, 20242.04002.10002.04002.09002.090023,000
Nov 6, 20242.07002.11002.04002.11002.110029,000
Nov 5, 20242.10002.10002.07002.07002.07005,800
Nov 4, 20242.05002.09002.04002.09002.09008,700
Nov 1, 20242.21002.21002.05002.06002.06004,000
Oct 31, 20242.00002.04001.99002.04002.040021,800
Oct 30, 20242.09002.10002.08002.10002.10001,300
Oct 29, 20242.08002.12002.01002.05002.050068,300
Oct 28, 20242.10002.10002.04002.08002.080016,200
Oct 25, 20242.12002.17002.12002.15002.15006,300
Oct 24, 20242.15002.15002.12002.14002.14005,100
Oct 23, 20242.14002.14002.14002.14002.140016,200
Oct 22, 20242.16002.17002.15002.15002.15003,300
Oct 21, 20242.20002.20002.17002.18002.18001,400
Oct 18, 20242.20002.24002.17002.17002.170016,100
Oct 17, 20242.23002.24002.19002.20002.200013,300
Oct 16, 20242.21002.25002.21002.21002.21002,100
Oct 15, 20242.21002.23002.17002.18002.180074,400
Oct 11, 20242.21002.25002.21002.25002.250026,200
Oct 10, 20242.25002.29002.22002.23002.230024,800
Oct 9, 20242.28002.30002.25002.25002.250014,600
Oct 8, 20242.25002.27002.25002.27002.27002,600
Oct 7, 20242.28002.28002.25002.27002.270011,400
Oct 4, 20242.20002.32002.20002.25002.250018,900
Oct 3, 20242.23002.28002.23002.23002.230019,000
Oct 2, 20242.23002.23002.22002.22002.22006,900
Oct 1, 20242.20002.25002.18002.19002.190029,700
Sep 30, 20242.24002.28002.24002.28002.2800500
Sep 27, 20242.28002.28002.26002.26002.26004,000
Sep 26, 20242.25002.28002.24002.24002.240025,400
Sep 25, 20242.31002.31002.27002.27002.2700700
Sep 24, 20242.31002.37002.19002.32002.320022,100
Sep 23, 20242.27002.34002.24002.27002.27006,900
Sep 20, 20242.29002.39002.29002.32002.320021,700
Sep 19, 20242.23002.32002.23002.30002.300042,000
Sep 18, 20242.23002.24002.19002.22002.220053,500
Sep 17, 20242.18002.35002.18002.22002.220038,200
Sep 16, 20242.29002.41002.28002.28002.280026,200
Sep 13, 20242.30002.32002.28502.30002.30006,600
Sep 12, 20242.29002.30002.22002.28002.280010,200
Sep 11, 20242.19002.28002.19002.22002.220019,500
Sep 10, 20242.20002.21002.20002.20002.200030,400
Sep 9, 20242.25002.25002.21002.21002.210014,900
Sep 6, 20242.19002.26002.17002.25002.2500105,800
Sep 5, 20242.25002.25002.20002.20002.200062,000
Sep 4, 20242.28002.28002.23002.23002.230072,200
Sep 3, 20242.44002.45002.28002.31002.310062,600
Aug 30, 20242.54002.54002.46002.48002.480011,700
Aug 29, 20242.52002.58002.47002.57002.570010,700
Aug 28, 20242.44002.44002.44002.44002.4400-
Aug 27, 20242.44002.44002.44002.44002.4400-
Aug 26, 20242.42002.49002.42002.44002.440035,200
Aug 23, 20242.40002.40002.38002.40002.400010,700
Aug 22, 20242.40002.41002.35002.35002.350025,500
Aug 21, 20242.46002.47002.37002.40002.400018,600
Aug 20, 20242.58002.59002.46002.46002.460041,100
Aug 19, 20242.61002.71002.56002.59002.59009,200
Aug 16, 20242.62002.66002.61002.64002.640011,500
Aug 15, 20242.69002.75002.65002.65002.6500224,900
Aug 14, 20242.59002.86002.59002.69002.6900402,300
Aug 13, 20242.60002.60002.40002.59002.590034,900
Aug 12, 20242.43002.60002.43002.58002.580014,200
Aug 9, 20242.42002.50002.41002.41002.410042,200
Aug 8, 20242.47002.65002.39002.39002.390072,600
Aug 7, 20242.31002.42002.27002.40002.4000139,500
Aug 6, 20242.11002.33002.10002.28002.2800134,200
Aug 2, 20242.20002.31002.00002.07002.070052,800
Aug 1, 20242.24002.30002.13002.17002.170014,100
Jul 31, 20242.18002.30002.18002.22002.220016,600
Jul 30, 20242.20002.20002.18002.20002.200025,800
Jul 29, 20242.21002.25002.21002.25002.25003,600
Jul 26, 20242.22002.22002.20002.20002.20008,400
Jul 25, 20242.23002.25002.23002.23002.230028,500
Jul 24, 20242.27002.29002.24002.24002.240011,400
Jul 23, 20242.29002.29002.27002.28002.28001,300
Jul 22, 20242.29002.29002.28002.28002.28001,900
Jul 19, 20242.29002.29002.28002.28002.2800200
Jul 18, 20242.28002.30002.28002.30002.3000500
Jul 17, 20242.29002.31002.27002.27002.27003,600
Jul 16, 20242.28002.28002.28002.28002.2800400
Jul 15, 20242.30002.30002.29002.29002.29003,500
Jul 12, 20242.33002.33002.27002.30002.30006,700
Jul 11, 20242.28002.35002.28002.34002.34004,600
Jul 10, 20242.27002.31002.26002.29002.29008,600
Jul 9, 20242.32002.32002.28002.28002.28005,400
Jul 8, 20242.31002.33002.30002.32002.32002,200
Jul 5, 20242.35002.36002.32002.32002.320012,300
Jul 4, 20242.36002.36002.36002.36002.3600-
Jul 3, 20242.36002.39002.36002.36002.360014,200
Jul 2, 20242.37002.39002.35502.35502.35504,700
Jun 28, 20242.32002.35002.26002.32002.320023,700
Jun 27, 20242.30002.40002.30002.37002.370084,300
Jun 26, 20242.25002.29002.25002.29002.2900900
Jun 25, 20242.27002.29002.20002.20002.200049,800
Jun 24, 20242.24002.30002.24002.29002.290029,700
Jun 21, 20242.25002.28002.20002.22002.220021,100
Jun 20, 20242.23002.28002.23002.26002.2600104,100
Jun 19, 20242.23002.25002.20002.21002.210031,800
Jun 18, 20242.19002.24002.19002.19002.1900387,200
Jun 17, 20242.15002.26002.08002.20002.200071,300
Jun 14, 20242.17002.24002.17002.24002.24006,600
Jun 13, 20242.30002.30002.15002.18002.18009,300
Jun 12, 20242.39002.39002.30002.30002.30002,300
Jun 11, 20242.31002.35002.31002.35002.35001,600
Jun 10, 20242.29002.31002.28002.28002.28007,900
Jun 7, 20242.34002.41002.27002.27002.27008,000
Jun 6, 20242.32002.35002.28002.28002.280029,800
Jun 5, 20242.25002.36002.21002.27002.270037,100
Jun 4, 20242.30002.30002.23002.23002.230034,400
Jun 3, 20242.37002.43002.28002.29002.290081,400
May 31, 20242.47002.47002.40002.40002.400017,200
May 30, 20242.50002.52002.40002.45002.450036,400
May 29, 20242.41002.63002.41002.46002.46008,700
May 28, 20242.47002.52002.47002.50002.5000420,800
May 27, 20242.46002.47002.45002.46002.460026,600
May 24, 20242.56002.56002.50002.50002.500067,500
May 23, 20242.51002.55002.51002.54002.540022,200
May 22, 20242.55002.56002.50002.52002.520021,600
May 21, 20242.58002.59002.55002.59002.59003,200
May 17, 20242.64002.64002.56002.56002.56003,500
May 16, 20242.50002.60002.50002.60002.600011,800
May 15, 20242.53002.57002.51002.51002.510013,600
May 14, 20242.61002.65002.49002.52002.5200110,700
May 13, 20242.62002.62002.62002.62002.6200-
May 10, 20242.65002.68002.62002.62002.620014,400
May 9, 20242.68002.69002.65002.65002.650013,200
May 8, 20242.65002.69002.64002.68002.68003,500
May 7, 20242.68002.68002.62002.65002.65005,800
May 6, 20242.71002.71002.68002.68002.68007,700
May 3, 20242.62002.62002.54002.54002.540045,200
May 2, 20242.57002.62502.54002.59002.590033,700
May 1, 20242.64002.64002.52002.56002.560010,100
Apr 30, 20242.71002.71002.60002.62002.620031,600
Apr 29, 20242.71002.72002.67002.68002.6800611,600
Apr 26, 20242.64002.72002.64002.71002.710013,400
Apr 25, 20242.68002.69002.68002.68002.68003,100
Apr 24, 20242.72002.72002.68002.68002.680013,900
Apr 23, 20242.71002.76002.69002.76002.7600107,300
Apr 22, 20242.70002.70002.66002.68002.680023,600
Apr 19, 20242.75002.77002.68002.68002.680012,200
Apr 18, 20242.72002.77002.69002.72002.720010,800
Apr 17, 20242.71002.76002.69002.76002.760016,800
Apr 16, 20242.80002.80002.61002.71002.710034,600
Apr 15, 20242.82002.89002.79002.81002.810013,200

Related Tickers

LCX.V Lycos Energy Inc.
1.6100
-8.00%
 
LGN.V Logan Energy Corp.
0.6000
+5.26%
 
ROK.V ROK Resources Inc.
0.1400
0.00%
 
CEI.V Coelacanth Energy Inc.
0.8000
-9.09%
 
KEL.TO Kelt Exploration Ltd.
5.51
+0.18%
 
YGR.TO Yangarra Resources Ltd.
0.9000
-1.10%
 
JOY.TO Journey Energy Inc.
1.3500
0.00%
 
HWX.TO Headwater Exploration Inc.
5.47
+0.37%
 
PRQ.TO Petrus Resources Ltd.
1.3000
-2.26%
 
PNW1.SG Touchstone Exploration Inc.
0.2120
-9.40%