|
 RUBICON MINERALS - [Ticker: RMX.TO] |     | | Last Trade | 1.29 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.02 (+1.02%) | Open | 1.27 | | High | 1.29 | Low | 1.25 | | Volume | 15,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.48 x 0 - 1.50 x 0 | | Former Close | 1.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RMX.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-15 | 141,000 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2004-04-16 | 100,800 | 1.55 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2004-04-19 | 40,700 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2004-04-20 | 63,100 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2004-04-21 | 212,500 | 1.52 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2004-04-22 | 67,500 | 1.48 | 1.51 | 1.42 | 1.51 | 00:00:00 | | 2004-04-23 | 54,600 | 1.50 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2004-04-26 | 44,300 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-04-27 | 111,200 | 1.49 | 1.55 | 1.45 | 1.54 | 00:00:00 | | 2004-04-28 | 57,000 | 1.51 | 1.51 | 1.39 | 1.42 | 00:00:00 | | 2004-04-29 | 147,400 | 1.34 | 1.48 | 1.34 | 1.40 | 00:00:00 | | 2004-04-30 | 74,100 | 1.35 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2004-05-03 | 63,300 | 1.38 | 1.38 | 1.30 | 1.34 | 00:00:00 | | 2004-05-04 | 70,000 | 1.34 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2004-05-05 | 63,800 | 1.38 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2004-05-06 | 102,400 | 1.36 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2004-05-07 | 58,500 | 1.32 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2004-05-10 | 88,500 | 1.30 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2004-05-11 | 72,100 | 1.30 | 1.31 | 1.24 | 1.31 | 00:00:00 | | 2004-05-12 | 29,000 | 1.31 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2004-05-13 | 41,600 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2004-05-14 | 37,800 | 1.28 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2004-05-17 | 87,700 | 1.30 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2004-05-18 | 78,300 | 1.30 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2004-05-19 | 83,000 | 1.24 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2004-05-20 | 88,500 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-05-21 | 122,600 | 1.30 | 1.35 | 1.25 | 1.34 | 00:00:00 | | 2004-05-25 | 102,500 | 1.34 | 1.44 | 1.34 | 1.40 | 00:00:00 | | 2004-05-26 | 106,900 | 1.41 | 1.41 | 1.04 | 1.29 | 00:00:00 | | 2004-05-27 | 113,500 | 1.25 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2004-05-28 | 296,000 | 1.21 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2004-05-31 | 81,100 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-06-01 | 85,600 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2004-06-02 | 61,000 | 1.21 | 1.21 | 1.12 | 1.13 | 00:00:00 | | 2004-06-03 | 41,800 | 1.15 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2004-06-04 | 36,400 | 1.17 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2004-06-07 | 86,800 | 1.19 | 1.25 | 1.15 | 1.23 | 00:00:00 | | 2004-06-08 | 31,400 | 1.19 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2004-06-09 | 66,300 | 1.17 | 1.29 | 1.16 | 1.22 | 00:00:00 | | 2004-06-10 | 7,200 | 1.29 | 1.29 | 1.19 | 1.19 | 00:00:00 | | 2004-06-11 | 113,700 | 1.19 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2004-06-14 | 55,300 | 1.26 | 1.28 | 1.18 | 1.24 | 00:00:00 | | 2004-06-15 | 69,900 | 1.25 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2004-06-16 | 55,200 | 1.20 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2004-06-17 | 10,600 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2004-06-18 | 65,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2004-06-21 | 56,000 | 1.20 | 1.20 | 1.11 | 1.19 | 00:00:00 | | 2004-06-22 | 36,400 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2004-06-23 | 63,200 | 1.18 | 1.18 | 1.11 | 1.14 | 00:00:00 | | 2004-06-24 | 43,100 | 1.19 | 1.21 | 1.11 | 1.17 | 00:00:00 | | 2004-06-25 | 119,700 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2004-06-28 | 48,600 | 1.18 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2004-06-29 | 26,900 | 1.23 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2004-06-30 | 39,900 | 1.24 | 1.28 | 1.20 | 1.23 | 00:00:00 | | 2004-07-02 | 54,000 | 1.24 | 1.26 | 1.11 | 1.26 | 00:00:00 | | 2004-07-05 | 78,000 | 1.26 | 1.38 | 1.24 | 1.29 | 00:00:00 | | 2004-07-06 | 20,100 | 1.29 | 1.29 | 1.21 | 1.27 | 00:00:00 | | 2004-07-07 | 209,900 | 1.27 | 1.47 | 1.26 | 1.38 | 00:00:00 | | 2004-07-08 | 99,800 | 1.40 | 1.40 | 1.31 | 1.33 | 00:00:00 | | 2004-07-09 | 35,300 | 1.34 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2004-07-12 | 13,100 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2004-07-13 | 56,600 | 1.24 | 1.27 | 1.22 | 1.26 | 00:00:00 | | 2004-07-14 | 82,800 | 1.30 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2004-07-15 | 54,200 | 1.27 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2004-07-16 | 30,000 | 1.24 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2004-07-19 | 32,600 | 1.26 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2004-07-20 | 64,600 | 1.27 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2004-07-21 | 33,200 | 1.25 | 1.28 | 1.21 | 1.28 | 00:00:00 | | 2004-07-22 | 12,000 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2004-07-23 | 38,300 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2004-07-26 | 50,900 | 1.24 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2004-07-27 | 34,400 | 1.23 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2004-07-28 | 53,500 | 1.15 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2004-07-29 | 7,000 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2004-07-30 | 38,100 | 1.17 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2004-08-03 | 36,700 | 1.16 | 1.22 | 1.01 | 1.20 | 00:00:00 | | 2004-08-04 | 62,300 | 1.19 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2004-08-05 | 51,400 | 1.16 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2004-08-06 | 46,600 | 1.18 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2004-08-09 | 19,100 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2004-08-10 | 34,400 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2004-08-11 | 89,300 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2004-08-12 | 47,300 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2004-08-13 | 317,400 | 1.24 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2004-08-16 | 152,000 | 1.34 | 1.34 | 1.15 | 1.22 | 00:00:00 | | 2004-08-17 | 159,700 | 1.23 | 1.33 | 1.22 | 1.30 | 00:00:00 | | 2004-08-18 | 94,000 | 1.32 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2004-08-19 | 168,800 | 1.33 | 1.45 | 1.32 | 1.40 | 00:00:00 | | 2004-08-20 | 352,300 | 1.45 | 1.55 | 1.45 | 1.52 | 00:00:00 | | 2004-08-23 | 89,100 | 1.54 | 1.54 | 1.42 | 1.42 | 00:00:00 | | 2004-08-24 | 85,300 | 1.45 | 1.45 | 1.37 | 1.42 | 00:00:00 | | 2004-08-25 | 100,700 | 1.36 | 1.44 | 1.36 | 1.43 | 00:00:00 | | 2004-08-26 | 322,900 | 1.44 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2004-08-27 | 210,300 | 1.45 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2004-08-30 | 131,100 | 1.50 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2004-08-31 | 256,800 | 1.50 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2004-09-01 | 23,000 | 1.48 | 1.52 | 1.48 | 1.51 | 00:00:00 | | 2004-09-02 | 52,000 | 1.52 | 1.53 | 1.46 | 1.50 | 00:00:00 | | 2004-09-03 | 64,500 | 1.48 | 1.48 | 1.40 | 1.46 | 00:00:00 | | 2004-09-07 | 120,900 | 1.47 | 1.54 | 1.43 | 1.51 | 00:00:00 | | 2004-09-08 | 341,400 | 1.53 | 1.55 | 1.40 | 1.51 | 00:00:00 | | 2004-09-09 | 76,900 | 1.51 | 1.55 | 1.49 | 1.54 | 00:00:00 | | 2004-09-10 | 498,600 | 1.55 | 1.71 | 1.55 | 1.65 | 00:00:00 | | 2004-09-13 | 346,600 | 1.65 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2004-09-14 | 61,700 | 1.61 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2004-09-15 | 88,700 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2004-09-16 | 195,200 | 1.58 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2004-09-17 | 357,200 | 1.58 | 1.63 | 1.57 | 1.59 | 00:00:00 | | 2004-09-20 | 197,900 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-09-21 | 90,400 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2004-09-22 | 81,200 | 1.61 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2004-09-23 | 101,600 | 1.60 | 1.62 | 1.50 | 1.54 | 00:00:00 | | 2004-09-24 | 80,600 | 1.52 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2004-09-27 | 204,700 | 1.56 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2004-09-28 | 87,600 | 1.59 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2004-09-29 | 30,300 | 1.57 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2004-09-30 | 192,500 | 1.55 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2004-10-01 | 102,000 | 1.53 | 1.57 | 1.47 | 1.50 | 00:00:00 | | 2004-10-04 | 83,000 | 1.53 | 1.53 | 1.43 | 1.48 | 00:00:00 | | 2004-10-05 | 183,500 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2004-10-06 | 117,300 | 1.51 | 1.51 | 1.46 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
