|
 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 | | 2005-09-20 | 63,300 | 0.82 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2005-09-21 | 467,400 | 0.82 | 0.94 | 0.82 | 0.90 | 00:00:00 | | 2005-09-22 | 156,800 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2005-09-23 | 157,200 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-09-26 | 65,300 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2005-09-27 | 63,500 | 0.88 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2005-09-28 | 48,800 | 0.92 | 0.92 | 0.86 | 0.87 | 00:00:00 | | 2005-09-29 | 70,800 | 0.92 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2005-09-30 | 111,300 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2005-10-03 | 51,800 | 0.91 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2005-10-04 | 79,100 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2005-10-05 | 52,400 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2005-10-06 | 98,900 | 0.89 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2005-10-07 | 139,700 | 0.85 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2005-10-11 | 349,400 | 0.89 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2005-10-12 | 106,500 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2005-10-13 | 123,300 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2005-10-14 | 63,700 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2005-10-17 | 110,900 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-10-18 | 66,900 | 0.80 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2005-10-19 | 88,600 | 0.77 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2005-10-20 | 53,500 | 0.78 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2005-10-21 | 75,600 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2005-10-24 | 79,600 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2005-10-25 | 138,500 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2005-10-26 | 55,700 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2005-10-27 | 158,300 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2005-10-28 | 60,900 | 0.68 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2005-10-31 | 245,500 | 0.73 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2005-11-01 | 105,900 | 0.72 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2005-11-02 | 36,800 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2005-11-03 | 66,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2005-11-04 | 52,300 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2005-11-07 | 302,500 | 0.70 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2005-11-08 | 58,600 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2005-11-09 | 64,900 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2005-11-10 | 161,300 | 0.75 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2005-11-11 | 249,600 | 0.77 | 0.87 | 0.77 | 0.85 | 00:00:00 | | 2005-11-14 | 148,500 | 0.85 | 0.90 | 0.83 | 0.87 | 00:00:00 | | 2005-11-15 | 40,700 | 0.88 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2005-11-16 | 163,600 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2005-11-17 | 212,900 | 0.89 | 0.94 | 0.86 | 0.88 | 00:00:00 | | 2005-11-18 | 115,600 | 0.88 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2005-11-21 | 244,900 | 0.92 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2005-11-22 | 249,200 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2005-11-23 | 238,200 | 0.86 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2005-11-24 | 139,600 | 0.88 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2005-11-25 | 116,600 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2005-11-28 | 118,500 | 0.94 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2005-11-29 | 193,900 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-11-30 | 78,600 | 0.90 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2005-12-01 | 40,900 | 0.89 | 0.94 | 0.86 | 0.90 | 00:00:00 | | 2005-12-02 | 115,200 | 0.90 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2005-12-05 | 194,600 | 0.91 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2005-12-06 | 166,100 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2005-12-07 | 116,700 | 0.92 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2005-12-08 | 67,600 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-12-09 | 95,200 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2005-12-12 | 135,600 | 0.91 | 0.91 | 0.86 | 0.89 | 00:00:00 | | 2005-12-13 | 42,500 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2005-12-14 | 46,500 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2005-12-15 | 1,451,100 | 0.85 | 1.01 | 0.85 | 0.97 | 00:00:00 | | 2005-12-16 | 260,800 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2005-12-19 | 315,500 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2005-12-20 | 176,900 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2005-12-21 | 52,700 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2005-12-22 | 21,300 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-12-23 | 225,400 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2005-12-28 | 191,200 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2005-12-29 | 238,000 | 0.97 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2005-12-30 | 127,600 | 1.00 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2006-01-03 | 260,900 | 1.02 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2006-01-04 | 150,900 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2006-01-05 | 112,500 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-01-06 | 127,400 | 1.01 | 1.10 | 1.01 | 1.05 | 00:00:00 | | 2006-01-09 | 180,000 | 1.09 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2006-01-10 | 1,630,900 | 1.11 | 1.35 | 1.09 | 1.29 | 00:00:00 | | 2006-01-11 | 1,726,500 | 1.35 | 1.38 | 1.23 | 1.38 | 00:00:00 | | 2006-01-12 | 586,800 | 1.37 | 1.38 | 1.30 | 1.31 | 00:00:00 | | 2006-01-13 | 581,100 | 1.34 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2006-01-16 | 623,100 | 1.33 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2006-01-17 | 505,200 | 1.34 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2006-01-18 | 328,800 | 1.26 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2006-01-19 | 496,300 | 1.26 | 1.28 | 1.22 | 1.24 | 00:00:00 | | 2006-01-20 | 379,400 | 1.25 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2006-01-23 | 346,700 | 1.21 | 1.21 | 1.15 | 1.19 | 00:00:00 | | 2006-01-24 | 128,800 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2006-01-25 | 439,100 | 1.17 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2006-01-26 | 226,800 | 1.23 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2006-01-27 | 420,800 | 1.22 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2006-01-30 | 540,400 | 1.22 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2006-01-31 | 339,900 | 1.30 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2006-02-01 | 241,400 | 1.38 | 1.38 | 1.30 | 1.31 | 00:00:00 | | 2006-02-02 | 155,900 | 1.32 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2006-02-03 | 192,000 | 1.29 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2006-02-06 | 173,400 | 1.25 | 1.34 | 1.25 | 1.33 | 00:00:00 | | 2006-02-07 | 301,600 | 1.35 | 1.35 | 1.27 | 1.29 | 00:00:00 | | 2006-02-08 | 264,200 | 1.30 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2006-02-09 | 547,100 | 1.36 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2006-02-10 | 338,600 | 1.45 | 1.48 | 1.36 | 1.40 | 00:00:00 | | 2006-02-13 | 262,400 | 1.40 | 1.41 | 1.30 | 1.32 | 00:00:00 | | 2006-02-14 | 249,100 | 1.29 | 1.37 | 1.27 | 1.37 | 00:00:00 | | 2006-02-15 | 145,800 | 1.38 | 1.38 | 1.27 | 1.30 | 00:00:00 | | 2006-02-16 | 89,700 | 1.30 | 1.37 | 1.27 | 1.32 | 00:00:00 | | 2006-02-17 | 141,200 | 1.36 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2006-02-20 | 162,900 | 1.31 | 1.32 | 1.28 | 1.31 | 00:00:00 | | 2006-02-21 | 101,500 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2006-02-22 | 128,500 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2006-02-23 | 145,000 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2006-02-24 | 155,900 | 1.28 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2006-02-27 | 188,300 | 1.30 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2006-02-28 | 184,400 | 1.24 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2006-03-01 | 110,300 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2006-03-02 | 111,100 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2006-03-03 | 48,500 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-03-06 | 204,100 | 1.27 | 1.27 | 1.16 | 1.23 | 00:00:00 | | 2006-03-07 | 160,400 | 1.23 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2006-03-08 | 147,200 | 1.22 | 1.22 | 1.13 | 1.18 | 00:00:00 | | 2006-03-09 | 136,700 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-03-10 | 127,400 | 1.18 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2006-03-13 | 95,400 | 1.19 | 1.21 | 1.17 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
