|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-01 | 93,000 | 1.12 | 1.24 | 1.12 | 1.24 | 00:00:00 | | 2006-09-05 | 169,800 | 1.25 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2006-09-06 | 129,300 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2006-09-07 | 151,000 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2006-09-08 | 66,600 | 1.19 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2006-09-11 | 138,800 | 1.10 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2006-09-12 | 77,400 | 1.11 | 1.18 | 1.06 | 1.08 | 00:00:00 | | 2006-09-13 | 80,800 | 1.07 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2006-09-14 | 22,200 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2006-09-15 | 68,500 | 1.02 | 1.12 | 1.02 | 1.10 | 00:00:00 | | 2006-09-18 | 98,900 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2006-09-19 | 92,500 | 1.15 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2006-09-20 | 36,500 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2006-09-21 | 50,000 | 1.06 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2006-09-22 | 146,000 | 1.08 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2006-09-25 | 49,100 | 1.02 | 1.09 | 1.02 | 1.05 | 00:00:00 | | 2006-09-26 | 57,600 | 1.03 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2006-09-27 | 97,500 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2006-09-28 | 47,100 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2006-09-29 | 80,300 | 1.01 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2006-10-02 | 29,400 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-10-03 | 130,600 | 0.99 | 0.99 | 0.92 | 0.97 | 00:00:00 | | 2006-10-04 | 124,500 | 0.97 | 0.97 | 0.89 | 0.95 | 00:00:00 | | 2006-10-05 | 141,300 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2006-10-06 | 73,600 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2006-10-10 | 34,700 | 0.88 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2006-10-11 | 82,800 | 0.91 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2006-10-12 | 91,500 | 0.93 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2006-10-13 | 107,600 | 0.91 | 0.94 | 0.84 | 0.90 | 00:00:00 | | 2006-10-16 | 85,500 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2006-10-17 | 44,400 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2006-10-18 | 58,000 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2006-10-19 | 65,500 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2006-10-20 | 50,800 | 0.96 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2006-10-23 | 67,000 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2006-10-24 | 114,000 | 0.95 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2006-10-25 | 448,400 | 1.03 | 1.08 | 0.99 | 1.00 | 00:00:00 | | 2006-10-26 | 76,400 | 1.08 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2006-10-27 | 105,600 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2006-10-30 | 119,700 | 0.99 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2006-10-31 | 52,000 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2006-11-01 | 47,800 | 1.02 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2006-11-02 | 138,100 | 1.01 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2006-11-03 | 92,500 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2006-11-06 | 471,900 | 0.98 | 1.00 | 0.91 | 0.92 | 00:00:00 | | 2006-11-07 | 131,400 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2006-11-08 | 620,900 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2006-11-09 | 206,900 | 0.95 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2006-11-10 | 28,300 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2006-11-13 | 126,700 | 0.96 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2006-11-14 | 44,300 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2006-11-15 | 221,300 | 0.94 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2006-11-16 | 118,800 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2006-11-17 | 175,100 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2006-11-20 | 91,100 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2006-11-21 | 84,300 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2006-11-22 | 102,100 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2006-11-23 | 76,300 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2006-11-24 | 699,600 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2006-11-27 | 249,400 | 0.96 | 0.98 | 0.92 | 0.93 | 00:00:00 | | 2006-11-28 | 513,800 | 0.95 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2006-11-29 | 695,400 | 0.98 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2006-11-30 | 1,872,300 | 1.01 | 1.06 | 0.97 | 1.04 | 00:00:00 | | 2006-12-01 | 1,390,900 | 1.09 | 1.20 | 1.08 | 1.14 | 00:00:00 | | 2006-12-04 | 605,600 | 1.19 | 1.32 | 1.16 | 1.29 | 00:00:00 | | 2006-12-05 | 464,300 | 1.28 | 1.34 | 1.23 | 1.28 | 00:00:00 | | 2006-12-06 | 357,800 | 1.28 | 1.31 | 1.22 | 1.28 | 00:00:00 | | 2006-12-07 | 253,000 | 1.31 | 1.31 | 1.23 | 1.25 | 00:00:00 | | 2006-12-08 | 158,600 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2006-12-11 | 556,200 | 1.25 | 1.33 | 1.23 | 1.25 | 00:00:00 | | 2006-12-12 | 330,400 | 1.25 | 1.25 | 1.15 | 1.19 | 00:00:00 | | 2006-12-13 | 189,700 | 1.18 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2006-12-14 | 278,800 | 1.20 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2006-12-15 | 2,868,200 | 1.00 | 1.20 | 0.90 | 1.15 | 00:00:00 | | 2006-12-18 | 1,670,300 | 1.17 | 1.17 | 1.06 | 1.09 | 00:00:00 | | 2006-12-19 | 1,309,800 | 1.08 | 1.08 | 1.00 | 1.03 | 00:00:00 | | 2006-12-20 | 1,387,000 | 1.00 | 1.05 | 0.93 | 0.96 | 00:00:00 | | 2006-12-21 | 504,600 | 0.99 | 0.99 | 0.91 | 0.92 | 00:00:00 | | 2006-12-22 | 224,600 | 0.94 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2006-12-27 | 54,200 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2006-12-28 | 67,300 | 0.97 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2006-12-29 | 148,700 | 0.93 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2007-01-02 | 150,200 | 0.94 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2007-01-03 | 398,200 | 0.94 | 0.94 | 0.83 | 0.85 | 00:00:00 | | 2007-01-04 | 308,700 | 0.85 | 0.85 | 0.77 | 0.79 | 00:00:00 | | 2007-01-05 | 334,000 | 0.79 | 0.79 | 0.72 | 0.75 | 00:00:00 | | 2007-01-08 | 757,600 | 0.73 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2007-01-09 | 289,800 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-01-10 | 118,700 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-01-11 | 564,400 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-01-12 | 432,900 | 0.69 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2007-01-15 | 370,900 | 0.74 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2007-01-16 | 194,800 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2007-01-17 | 261,100 | 0.74 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2007-01-18 | 300,900 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-01-19 | 408,100 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-01-22 | 405,500 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2007-01-23 | 347,500 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2007-01-24 | 211,200 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-01-25 | 149,800 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-01-26 | 271,600 | 0.67 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2007-01-29 | 409,700 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2007-01-30 | 245,200 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-01-31 | 373,300 | 0.73 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2007-02-01 | 172,200 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2007-02-02 | 119,700 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-02-05 | 67,200 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-02-06 | 114,500 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-02-07 | 299,400 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2007-02-08 | 113,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-02-09 | 163,100 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-02-12 | 120,000 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-02-13 | 228,500 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-02-14 | 305,800 | 0.65 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2007-02-15 | 141,000 | 0.66 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-02-16 | 111,800 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-02-19 | 188,200 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2007-02-20 | 217,300 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2007-02-21 | 831,600 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2007-02-22 | 588,800 | 0.73 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2007-02-23 | 909,400 | 0.75 | 0.87 | 0.75 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
