|
 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 | | 2005-03-30 | 32,400 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2005-03-31 | 57,100 | 1.20 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2005-04-01 | 24,900 | 1.19 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2005-04-04 | 56,400 | 1.20 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2005-04-05 | 84,300 | 1.19 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2005-04-06 | 235,900 | 1.18 | 1.19 | 1.11 | 1.12 | 00:00:00 | | 2005-04-07 | 159,700 | 1.13 | 1.15 | 1.05 | 1.08 | 00:00:00 | | 2005-04-08 | 700,100 | 1.06 | 1.20 | 1.02 | 1.12 | 00:00:00 | | 2005-04-11 | 74,800 | 1.20 | 1.22 | 1.13 | 1.19 | 00:00:00 | | 2005-04-12 | 37,200 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2005-04-13 | 58,500 | 1.18 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2005-04-14 | 65,100 | 1.17 | 1.17 | 1.08 | 1.09 | 00:00:00 | | 2005-04-15 | 87,600 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2005-04-18 | 52,300 | 1.17 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2005-04-19 | 59,000 | 1.19 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2005-04-20 | 50,300 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2005-04-21 | 58,900 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2005-04-22 | 69,100 | 1.07 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2005-04-25 | 46,000 | 1.08 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2005-04-26 | 34,800 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2005-04-27 | 41,900 | 1.05 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2005-04-28 | 26,000 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2005-04-29 | 69,000 | 1.05 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2005-05-02 | 201,900 | 1.01 | 1.01 | 0.92 | 0.95 | 00:00:00 | | 2005-05-03 | 1,107,100 | 0.95 | 0.96 | 0.90 | 0.94 | 00:00:00 | | 2005-05-04 | 716,100 | 0.94 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2005-05-05 | 431,800 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2005-05-06 | 109,600 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2005-05-09 | 56,000 | 0.93 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2005-05-10 | 70,100 | 0.98 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2005-05-11 | 47,800 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2005-05-12 | 50,400 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-05-13 | 55,700 | 0.91 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2005-05-16 | 357,600 | 0.86 | 0.89 | 0.76 | 0.88 | 00:00:00 | | 2005-05-17 | 88,200 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2005-05-18 | 132,000 | 0.82 | 0.89 | 0.82 | 0.88 | 00:00:00 | | 2005-05-19 | 61,900 | 0.89 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2005-05-20 | 51,600 | 0.97 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2005-05-24 | 63,500 | 0.96 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2005-05-25 | 46,600 | 0.93 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2005-05-26 | 136,600 | 0.95 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2005-05-27 | 133,700 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2005-05-30 | 101,500 | 1.01 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2005-05-31 | 222,900 | 1.01 | 1.09 | 1.01 | 1.02 | 00:00:00 | | 2005-06-01 | 56,000 | 1.03 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2005-06-02 | 63,000 | 1.00 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2005-06-03 | 82,900 | 1.03 | 1.04 | 0.92 | 1.00 | 00:00:00 | | 2005-06-06 | 56,400 | 1.02 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2005-06-07 | 29,800 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-06-08 | 83,800 | 1.03 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2005-06-09 | 36,100 | 1.05 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2005-06-10 | 39,100 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2005-06-13 | 130,600 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2005-06-14 | 84,500 | 1.02 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2005-06-15 | 60,800 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2005-06-16 | 67,300 | 1.06 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2005-06-17 | 47,700 | 1.00 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2005-06-20 | 36,800 | 1.01 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2005-06-21 | 353,900 | 0.94 | 1.03 | 0.94 | 1.00 | 00:00:00 | | 2005-06-22 | 26,000 | 0.98 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2005-06-23 | 51,800 | 0.95 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2005-06-24 | 52,400 | 0.98 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2005-06-27 | 12,500 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2005-06-28 | 171,600 | 0.96 | 0.96 | 0.82 | 0.92 | 00:00:00 | | 2005-06-29 | 33,800 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2005-06-30 | 51,200 | 0.86 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2005-07-04 | 46,600 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2005-07-05 | 116,000 | 0.89 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2005-07-06 | 75,300 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2005-07-07 | 88,700 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2005-07-08 | 300,200 | 0.89 | 0.89 | 0.79 | 0.80 | 00:00:00 | | 2005-07-11 | 439,100 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2005-07-12 | 422,900 | 0.82 | 0.82 | 0.72 | 0.75 | 00:00:00 | | 2005-07-13 | 468,700 | 0.75 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2005-07-14 | 317,600 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2005-07-15 | 395,700 | 0.70 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2005-07-18 | 225,100 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2005-07-19 | 1,433,900 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2005-07-20 | 259,100 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2005-07-21 | 116,600 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2005-07-22 | 87,900 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2005-07-25 | 43,200 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2005-07-26 | 247,400 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2005-07-27 | 194,800 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2005-07-28 | 189,800 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2005-07-29 | 212,200 | 0.70 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2005-08-02 | 113,900 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2005-08-03 | 448,000 | 0.73 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2005-08-04 | 253,800 | 0.75 | 0.81 | 0.75 | 0.78 | 00:00:00 | | 2005-08-05 | 202,600 | 0.81 | 0.81 | 0.74 | 0.74 | 00:00:00 | | 2005-08-08 | 87,500 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2005-08-09 | 55,900 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2005-08-10 | 118,500 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2005-08-11 | 138,900 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2005-08-12 | 227,700 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2005-08-15 | 91,500 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2005-08-16 | 152,700 | 0.70 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2005-08-17 | 243,300 | 0.66 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-08-18 | 73,500 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-08-19 | 71,800 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2005-08-22 | 8,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-08-23 | 222,200 | 0.65 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2005-08-24 | 155,500 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2005-08-25 | 113,100 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-08-26 | 93,000 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2005-08-29 | 81,400 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2005-08-30 | 92,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-08-31 | 182,000 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-09-01 | 299,000 | 0.67 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2005-09-02 | 193,100 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2005-09-06 | 41,800 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-09-07 | 106,600 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2005-09-08 | 89,000 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2005-09-09 | 52,900 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2005-09-12 | 84,400 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2005-09-13 | 516,900 | 0.74 | 0.82 | 0.73 | 0.81 | 00:00:00 | | 2005-09-14 | 246,400 | 0.83 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2005-09-15 | 318,600 | 0.80 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2005-09-16 | 391,700 | 0.82 | 0.84 | 0.77 | 0.80 | 00:00:00 | | 2005-09-19 | 249,400 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2005-09-20 | 63,300 | 0.82 | 0.84 | 0.80 | 0.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
