|
 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 | | 2006-03-13 | 95,400 | 1.19 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2006-03-14 | 276,900 | 1.20 | 1.31 | 1.18 | 1.31 | 00:00:00 | | 2006-03-15 | 254,300 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2006-03-16 | 111,800 | 1.23 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2006-03-17 | 120,100 | 1.28 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2006-03-20 | 187,800 | 1.29 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2006-03-21 | 189,400 | 1.32 | 1.32 | 1.24 | 1.28 | 00:00:00 | | 2006-03-22 | 91,300 | 1.22 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2006-03-23 | 79,500 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2006-03-24 | 652,800 | 1.29 | 1.41 | 1.29 | 1.39 | 00:00:00 | | 2006-03-27 | 1,286,800 | 1.45 | 1.66 | 1.44 | 1.66 | 00:00:00 | | 2006-03-28 | 885,100 | 1.64 | 1.66 | 1.51 | 1.52 | 00:00:00 | | 2006-03-29 | 749,900 | 1.55 | 1.66 | 1.50 | 1.66 | 00:00:00 | | 2006-03-30 | 583,100 | 1.70 | 1.71 | 1.55 | 1.58 | 00:00:00 | | 2006-03-31 | 794,400 | 1.59 | 1.69 | 1.58 | 1.65 | 00:00:00 | | 2006-04-03 | 488,800 | 1.69 | 1.69 | 1.54 | 1.63 | 00:00:00 | | 2006-04-04 | 150,800 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2006-04-05 | 213,400 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2006-04-06 | 231,900 | 1.62 | 1.63 | 1.55 | 1.57 | 00:00:00 | | 2006-04-07 | 263,400 | 1.59 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2006-04-10 | 220,100 | 1.63 | 1.63 | 1.56 | 1.57 | 00:00:00 | | 2006-04-11 | 262,700 | 1.57 | 1.57 | 1.42 | 1.48 | 00:00:00 | | 2006-04-12 | 264,000 | 1.50 | 1.57 | 1.48 | 1.56 | 00:00:00 | | 2006-04-13 | 110,200 | 1.60 | 1.61 | 1.53 | 1.56 | 00:00:00 | | 2006-04-17 | 1,407,700 | 1.59 | 1.79 | 1.59 | 1.73 | 00:00:00 | | 2006-04-18 | 568,200 | 1.79 | 1.79 | 1.67 | 1.70 | 00:00:00 | | 2006-04-19 | 910,400 | 1.70 | 1.85 | 1.68 | 1.83 | 00:00:00 | | 2006-04-20 | 759,700 | 1.83 | 1.85 | 1.68 | 1.70 | 00:00:00 | | 2006-04-21 | 315,900 | 1.69 | 1.76 | 1.68 | 1.75 | 00:00:00 | | 2006-04-24 | 269,000 | 1.75 | 1.76 | 1.68 | 1.70 | 00:00:00 | | 2006-04-25 | 198,100 | 1.70 | 1.75 | 1.65 | 1.69 | 00:00:00 | | 2006-04-26 | 210,500 | 1.67 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2006-04-27 | 158,200 | 1.65 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2006-04-28 | 133,500 | 1.63 | 1.69 | 1.63 | 1.68 | 00:00:00 | | 2006-05-01 | 254,500 | 1.68 | 1.70 | 1.57 | 1.62 | 00:00:00 | | 2006-05-02 | 359,000 | 1.65 | 1.67 | 1.50 | 1.59 | 00:00:00 | | 2006-05-03 | 158,600 | 1.60 | 1.60 | 1.50 | 1.56 | 00:00:00 | | 2006-05-04 | 172,100 | 1.56 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2006-05-05 | 151,500 | 1.59 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2006-05-08 | 100,700 | 1.63 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2006-05-09 | 313,300 | 1.64 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2006-05-10 | 143,800 | 1.70 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2006-05-11 | 210,900 | 1.70 | 1.72 | 1.57 | 1.57 | 00:00:00 | | 2006-05-12 | 476,300 | 1.61 | 1.70 | 1.53 | 1.67 | 00:00:00 | | 2006-05-15 | 561,100 | 1.68 | 1.70 | 1.52 | 1.60 | 00:00:00 | | 2006-05-16 | 280,600 | 1.60 | 1.61 | 1.50 | 1.52 | 00:00:00 | | 2006-05-17 | 475,300 | 1.56 | 1.69 | 1.52 | 1.66 | 00:00:00 | | 2006-05-18 | 546,900 | 1.65 | 1.66 | 1.55 | 1.63 | 00:00:00 | | 2006-05-19 | 510,600 | 1.56 | 1.62 | 1.30 | 1.55 | 00:00:00 | | 2006-05-23 | 241,800 | 1.61 | 1.61 | 1.56 | 1.60 | 00:00:00 | | 2006-05-24 | 79,100 | 1.60 | 1.60 | 1.45 | 1.54 | 00:00:00 | | 2006-05-25 | 206,300 | 1.53 | 1.53 | 1.46 | 1.53 | 00:00:00 | | 2006-05-26 | 167,400 | 1.54 | 1.54 | 1.46 | 1.53 | 00:00:00 | | 2006-05-29 | 43,200 | 1.59 | 1.59 | 1.50 | 1.56 | 00:00:00 | | 2006-05-30 | 139,300 | 1.56 | 1.56 | 1.44 | 1.51 | 00:00:00 | | 2006-05-31 | 291,200 | 1.50 | 1.51 | 1.34 | 1.39 | 00:00:00 | | 2006-06-01 | 286,300 | 1.31 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2006-06-02 | 62,400 | 1.33 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2006-06-05 | 177,100 | 1.47 | 1.47 | 1.35 | 1.36 | 00:00:00 | | 2006-06-06 | 140,200 | 1.35 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2006-06-07 | 408,800 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2006-06-08 | 170,700 | 1.41 | 1.44 | 1.30 | 1.32 | 00:00:00 | | 2006-06-09 | 78,300 | 1.35 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2006-06-12 | 189,800 | 1.31 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2006-06-13 | 476,500 | 1.25 | 1.29 | 1.11 | 1.26 | 00:00:00 | | 2006-06-14 | 424,300 | 1.28 | 1.39 | 1.28 | 1.36 | 00:00:00 | | 2006-06-15 | 587,500 | 1.40 | 1.48 | 1.33 | 1.48 | 00:00:00 | | 2006-06-16 | 155,300 | 1.49 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2006-06-19 | 100,200 | 1.51 | 1.51 | 1.42 | 1.42 | 00:00:00 | | 2006-06-20 | 25,800 | 1.44 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2006-06-21 | 101,800 | 1.41 | 1.50 | 1.40 | 1.43 | 00:00:00 | | 2006-06-22 | 38,400 | 1.43 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2006-06-23 | 62,900 | 1.38 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2006-06-26 | 65,100 | 1.35 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2006-06-27 | 86,400 | 1.38 | 1.46 | 1.38 | 1.39 | 00:00:00 | | 2006-06-28 | 89,500 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2006-06-29 | 58,700 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2006-06-30 | 69,100 | 1.45 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2006-07-04 | 121,600 | 1.43 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2006-07-05 | 221,100 | 1.41 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2006-07-06 | 108,300 | 1.46 | 1.46 | 1.30 | 1.36 | 00:00:00 | | 2006-07-07 | 77,400 | 1.31 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2006-07-10 | 80,400 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2006-07-11 | 88,700 | 1.29 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2006-07-12 | 193,000 | 1.30 | 1.40 | 1.28 | 1.29 | 00:00:00 | | 2006-07-13 | 166,700 | 1.39 | 1.39 | 1.23 | 1.26 | 00:00:00 | | 2006-07-14 | 71,300 | 1.27 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2006-07-17 | 89,000 | 1.32 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2006-07-18 | 118,900 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2006-07-19 | 98,300 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2006-07-20 | 42,900 | 1.21 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2006-07-21 | 89,700 | 1.21 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2006-07-24 | 101,600 | 1.26 | 1.32 | 1.26 | 1.31 | 00:00:00 | | 2006-07-25 | 26,900 | 1.30 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2006-07-26 | 86,300 | 1.34 | 1.34 | 1.23 | 1.27 | 00:00:00 | | 2006-07-27 | 33,400 | 1.27 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2006-07-28 | 45,300 | 1.27 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2006-07-31 | 100,500 | 1.30 | 1.39 | 1.28 | 1.37 | 00:00:00 | | 2006-08-01 | 92,900 | 1.38 | 1.38 | 1.29 | 1.29 | 00:00:00 | | 2006-08-02 | 48,100 | 1.28 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2006-08-03 | 108,000 | 1.36 | 1.36 | 1.26 | 1.28 | 00:00:00 | | 2006-08-04 | 151,900 | 1.32 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2006-08-08 | 111,800 | 1.35 | 1.43 | 1.35 | 1.38 | 00:00:00 | | 2006-08-09 | 138,100 | 1.35 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2006-08-10 | 56,600 | 1.35 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2006-08-11 | 66,500 | 1.34 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2006-08-14 | 47,900 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2006-08-15 | 77,700 | 1.32 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2006-08-16 | 18,300 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2006-08-17 | 92,100 | 1.34 | 1.34 | 1.23 | 1.26 | 00:00:00 | | 2006-08-18 | 58,400 | 1.26 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2006-08-21 | 80,800 | 1.29 | 1.36 | 1.29 | 1.32 | 00:00:00 | | 2006-08-22 | 45,600 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2006-08-23 | 27,500 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-08-24 | 27,200 | 1.31 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2006-08-25 | 78,000 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2006-08-28 | 74,800 | 1.23 | 1.28 | 1.23 | 1.25 | 00:00:00 | | 2006-08-29 | 109,000 | 1.22 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2006-08-30 | 104,900 | 1.24 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2006-08-31 | 179,700 | 1.22 | 1.23 | 1.11 | 1.17 | 00:00:00 | | 2006-09-01 | 93,000 | 1.12 | 1.24 | 1.12 | 1.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
