|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-06 | 117,300 | 1.51 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2004-10-07 | 105,100 | 1.50 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2004-10-08 | 162,200 | 1.50 | 1.56 | 1.48 | 1.52 | 00:00:00 | | 2004-10-12 | 84,400 | 1.52 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2004-10-13 | 163,100 | 1.51 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2004-10-14 | 53,700 | 1.51 | 1.51 | 1.45 | 1.48 | 00:00:00 | | 2004-10-15 | 32,800 | 1.45 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2004-10-18 | 35,400 | 1.41 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2004-10-19 | 37,800 | 1.45 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2004-10-20 | 34,700 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2004-10-21 | 127,100 | 1.39 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2004-10-22 | 135,400 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-10-25 | 122,800 | 1.45 | 1.55 | 1.42 | 1.50 | 00:00:00 | | 2004-10-26 | 93,900 | 1.49 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2004-10-27 | 36,700 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2004-10-28 | 12,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2004-10-29 | 28,700 | 1.48 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2004-11-01 | 38,400 | 1.44 | 1.55 | 1.44 | 1.48 | 00:00:00 | | 2004-11-02 | 62,000 | 1.45 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2004-11-03 | 21,400 | 1.45 | 1.47 | 1.43 | 1.44 | 00:00:00 | | 2004-11-04 | 17,300 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | | 2004-11-05 | 41,200 | 1.45 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2004-11-08 | 22,400 | 1.40 | 1.44 | 1.36 | 1.40 | 00:00:00 | | 2004-11-09 | 40,300 | 1.37 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2004-11-10 | 69,700 | 1.40 | 1.45 | 1.35 | 1.35 | 00:00:00 | | 2004-11-11 | 62,200 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2004-11-12 | 67,000 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2004-11-15 | 42,400 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2004-11-16 | 133,800 | 1.39 | 1.39 | 1.21 | 1.34 | 00:00:00 | | 2004-11-17 | 66,800 | 1.31 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2004-11-18 | 42,300 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2004-11-19 | 135,100 | 1.33 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2004-11-22 | 55,600 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2004-11-23 | 239,800 | 1.35 | 1.45 | 1.35 | 1.36 | 00:00:00 | | 2004-11-24 | 128,900 | 1.40 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2004-11-25 | 98,900 | 1.37 | 1.37 | 1.29 | 1.31 | 00:00:00 | | 2004-11-26 | 133,700 | 1.32 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2004-11-29 | 69,300 | 1.38 | 1.39 | 1.31 | 1.37 | 00:00:00 | | 2004-11-30 | 69,700 | 1.32 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2004-12-01 | 39,400 | 1.27 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2004-12-02 | 44,500 | 1.28 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2004-12-03 | 41,900 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2004-12-06 | 43,300 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2004-12-07 | 48,200 | 1.25 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2004-12-08 | 249,900 | 1.21 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2004-12-09 | 36,900 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2004-12-10 | 72,300 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2004-12-13 | 53,800 | 1.23 | 1.28 | 1.22 | 1.26 | 00:00:00 | | 2004-12-14 | 44,200 | 1.17 | 1.31 | 1.17 | 1.27 | 00:00:00 | | 2004-12-15 | 31,100 | 1.26 | 1.29 | 1.24 | 1.26 | 00:00:00 | | 2004-12-16 | 56,900 | 1.27 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2004-12-17 | 77,100 | 1.22 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2004-12-20 | 69,100 | 1.26 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2004-12-21 | 52,100 | 1.22 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2004-12-22 | 34,900 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2004-12-23 | 14,100 | 1.24 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2004-12-24 | 16,600 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2004-12-29 | 14,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-12-30 | 45,300 | 1.20 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2004-12-31 | 39,100 | 1.23 | 1.28 | 1.17 | 1.21 | 00:00:00 | | 2005-01-04 | 22,100 | 1.20 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2005-01-05 | 50,600 | 1.21 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2005-01-06 | 31,800 | 1.20 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2005-01-07 | 36,700 | 1.23 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2005-01-10 | 48,800 | 1.15 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2005-01-11 | 155,400 | 1.15 | 1.25 | 1.14 | 1.20 | 00:00:00 | | 2005-01-12 | 101,000 | 1.20 | 1.26 | 1.15 | 1.19 | 00:00:00 | | 2005-01-13 | 29,200 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2005-01-14 | 58,000 | 1.18 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2005-01-17 | 19,100 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-01-18 | 125,400 | 1.18 | 1.30 | 1.18 | 1.30 | 00:00:00 | | 2005-01-19 | 159,300 | 1.38 | 1.42 | 1.34 | 1.38 | 00:00:00 | | 2005-01-20 | 67,500 | 1.36 | 1.36 | 1.27 | 1.27 | 00:00:00 | | 2005-01-21 | 135,600 | 1.26 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2005-01-24 | 86,500 | 1.27 | 1.27 | 1.19 | 1.22 | 00:00:00 | | 2005-01-25 | 90,800 | 1.16 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2005-01-26 | 69,100 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2005-01-27 | 30,300 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-01-28 | 80,600 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-01-31 | 78,000 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2005-02-01 | 34,800 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-02-02 | 124,600 | 1.20 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2005-02-03 | 90,600 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2005-02-04 | 576,400 | 1.19 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2005-02-07 | 85,600 | 1.20 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2005-02-08 | 78,700 | 1.18 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2005-02-09 | 24,400 | 1.15 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-02-10 | 81,600 | 1.15 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2005-02-11 | 89,700 | 1.20 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2005-02-14 | 62,800 | 1.22 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-02-15 | 56,500 | 1.21 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2005-02-16 | 59,000 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-02-17 | 93,400 | 1.17 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2005-02-18 | 131,300 | 1.18 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2005-02-21 | 51,400 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-02-22 | 30,600 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2005-02-23 | 61,700 | 1.20 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2005-02-24 | 68,100 | 1.22 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2005-02-25 | 116,300 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2005-02-28 | 26,800 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-03-01 | 157,600 | 1.16 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2005-03-02 | 77,300 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2005-03-03 | 80,200 | 1.15 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2005-03-04 | 154,900 | 1.20 | 1.26 | 1.17 | 1.25 | 00:00:00 | | 2005-03-07 | 146,900 | 1.29 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2005-03-08 | 353,100 | 1.34 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2005-03-09 | 393,600 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2005-03-10 | 59,800 | 1.30 | 1.32 | 1.23 | 1.26 | 00:00:00 | | 2005-03-11 | 101,100 | 1.34 | 1.34 | 1.22 | 1.29 | 00:00:00 | | 2005-03-14 | 57,000 | 1.27 | 1.37 | 1.27 | 1.34 | 00:00:00 | | 2005-03-15 | 73,700 | 1.33 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2005-03-16 | 72,800 | 1.32 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2005-03-17 | 91,300 | 1.35 | 1.37 | 1.26 | 1.33 | 00:00:00 | | 2005-03-18 | 95,700 | 1.35 | 1.38 | 1.26 | 1.31 | 00:00:00 | | 2005-03-21 | 80,900 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2005-03-22 | 70,700 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-03-23 | 34,100 | 1.29 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2005-03-24 | 47,700 | 1.23 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2005-03-28 | 106,900 | 1.22 | 1.24 | 1.07 | 1.21 | 00:00:00 | | 2005-03-29 | 151,100 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-03-30 | 32,400 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
