|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 909,400 | 0.75 | 0.87 | 0.75 | 0.85 | 00:00:00 | | 2007-02-26 | 6,138,600 | 1.00 | 1.34 | 0.99 | 1.33 | 00:00:00 | | 2007-02-27 | 2,881,800 | 1.29 | 1.37 | 1.21 | 1.23 | 00:00:00 | | 2007-02-28 | 3,138,100 | 1.23 | 1.71 | 1.22 | 1.55 | 00:00:00 | | 2007-03-01 | 3,711,400 | 1.56 | 1.75 | 1.54 | 1.64 | 00:00:00 | | 2007-03-02 | 1,268,800 | 1.61 | 1.62 | 1.43 | 1.50 | 00:00:00 | | 2007-03-05 | 1,373,000 | 1.45 | 1.46 | 1.23 | 1.25 | 00:00:00 | | 2007-03-06 | 738,900 | 1.33 | 1.43 | 1.33 | 1.37 | 00:00:00 | | 2007-03-07 | 417,500 | 1.37 | 1.37 | 1.29 | 1.33 | 00:00:00 | | 2007-03-08 | 379,100 | 1.33 | 1.41 | 1.30 | 1.39 | 00:00:00 | | 2007-03-09 | 317,800 | 1.40 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2007-03-12 | 305,200 | 1.41 | 1.45 | 1.35 | 1.43 | 00:00:00 | | 2007-03-13 | 325,900 | 1.41 | 1.43 | 1.34 | 1.35 | 00:00:00 | | 2007-03-14 | 451,400 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2007-03-15 | 255,900 | 1.39 | 1.44 | 1.34 | 1.40 | 00:00:00 | | 2007-03-16 | 183,800 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2007-03-19 | 160,400 | 1.40 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2007-03-20 | 566,500 | 1.40 | 1.48 | 1.38 | 1.48 | 00:00:00 | | 2007-03-21 | 823,500 | 1.48 | 1.59 | 1.48 | 1.57 | 00:00:00 | | 2007-03-22 | 467,900 | 1.60 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2007-03-23 | 205,400 | 1.53 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2007-03-26 | 287,600 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2007-03-27 | 400,000 | 1.59 | 1.62 | 1.54 | 1.60 | 00:00:00 | | 2007-03-28 | 285,500 | 1.59 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2007-03-29 | 267,500 | 1.56 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2007-03-30 | 294,300 | 1.55 | 1.58 | 1.50 | 1.52 | 00:00:00 | | 2007-04-02 | 695,100 | 1.55 | 1.71 | 1.52 | 1.70 | 00:00:00 | | 2007-04-03 | 673,800 | 1.70 | 1.71 | 1.62 | 1.64 | 00:00:00 | | 2007-04-04 | 474,200 | 1.67 | 1.73 | 1.65 | 1.70 | 00:00:00 | | 2007-04-05 | 359,700 | 1.74 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2007-04-09 | 703,300 | 1.73 | 1.89 | 1.66 | 1.89 | 00:00:00 | | 2007-04-10 | 1,037,700 | 1.88 | 2.04 | 1.87 | 1.88 | 00:00:00 | | 2007-04-11 | 495,500 | 1.93 | 2.00 | 1.89 | 1.99 | 00:00:00 | | 2007-04-12 | 1,338,400 | 2.00 | 2.15 | 1.99 | 2.10 | 00:00:00 | | 2007-04-13 | 1,297,900 | 2.18 | 2.29 | 2.15 | 2.26 | 00:00:00 | | 2007-04-16 | 3,180,200 | 2.34 | 3.25 | 2.30 | 2.82 | 00:00:00 | | 2007-04-17 | 2,840,100 | 2.95 | 3.12 | 2.44 | 2.55 | 00:00:00 | | 2007-04-18 | 1,046,500 | 2.69 | 2.78 | 2.55 | 2.65 | 00:00:00 | | 2007-04-19 | 851,700 | 2.58 | 2.58 | 2.44 | 2.50 | 00:00:00 | | 2007-04-20 | 479,100 | 2.57 | 2.75 | 2.57 | 2.69 | 00:00:00 | | 2007-04-23 | 1,596,100 | 2.93 | 2.93 | 2.47 | 2.48 | 00:00:00 | | 2007-04-24 | 659,200 | 2.52 | 2.63 | 2.37 | 2.45 | 00:00:00 | | 2007-04-25 | 285,300 | 2.50 | 2.58 | 2.48 | 2.51 | 00:00:00 | | 2007-04-26 | 423,000 | 2.51 | 2.51 | 2.36 | 2.45 | 00:00:00 | | 2007-04-27 | 513,500 | 2.42 | 2.47 | 2.41 | 2.42 | 00:00:00 | | 2007-04-30 | 581,700 | 2.43 | 2.45 | 2.24 | 2.28 | 00:00:00 | | 2007-05-01 | 732,400 | 2.26 | 2.30 | 2.10 | 2.17 | 00:00:00 | | 2007-05-02 | 1,076,700 | 2.07 | 2.40 | 2.05 | 2.39 | 00:00:00 | | 2007-05-03 | 622,200 | 2.48 | 2.48 | 2.35 | 2.40 | 00:00:00 | | 2007-05-04 | 580,100 | 2.44 | 2.55 | 2.42 | 2.47 | 00:00:00 | | 2007-05-07 | 327,100 | 2.50 | 2.54 | 2.42 | 2.42 | 00:00:00 | | 2007-05-08 | 361,000 | 2.45 | 2.45 | 2.30 | 2.35 | 00:00:00 | | 2007-05-09 | 306,700 | 2.34 | 2.49 | 2.33 | 2.41 | 00:00:00 | | 2007-05-10 | 615,400 | 2.39 | 2.39 | 2.18 | 2.23 | 00:00:00 | | 2007-05-11 | 280,200 | 2.26 | 2.37 | 2.25 | 2.35 | 00:00:00 | | 2007-05-14 | 446,700 | 2.46 | 2.46 | 2.22 | 2.35 | 00:00:00 | | 2007-05-15 | 187,700 | 2.35 | 2.35 | 2.20 | 2.25 | 00:00:00 | | 2007-05-16 | 442,400 | 2.20 | 2.25 | 2.06 | 2.10 | 00:00:00 | | 2007-05-17 | 547,400 | 2.05 | 2.12 | 1.99 | 2.10 | 00:00:00 | | 2007-05-18 | 217,800 | 2.15 | 2.24 | 2.06 | 2.17 | 00:00:00 | | 2007-05-22 | 198,700 | 2.19 | 2.25 | 2.16 | 2.16 | 00:00:00 | | 2007-05-23 | 180,700 | 2.20 | 2.20 | 2.11 | 2.18 | 00:00:00 | | 2007-05-24 | 399,900 | 2.16 | 2.16 | 1.98 | 2.02 | 00:00:00 | | 2007-05-25 | 209,100 | 1.98 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2007-05-28 | 109,100 | 1.99 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2007-05-29 | 321,800 | 1.96 | 2.10 | 1.95 | 1.96 | 00:00:00 | | 2007-05-30 | 311,000 | 1.94 | 1.94 | 1.83 | 1.85 | 00:00:00 | | 2007-05-31 | 270,800 | 1.84 | 1.94 | 1.84 | 1.91 | 00:00:00 | | 2007-06-01 | 174,700 | 1.90 | 2.00 | 1.90 | 1.96 | 00:00:00 | | 2007-06-04 | 253,800 | 1.92 | 1.94 | 1.84 | 1.85 | 00:00:00 | | 2007-06-05 | 404,000 | 1.85 | 1.86 | 1.65 | 1.76 | 00:00:00 | | 2007-06-06 | 340,300 | 1.69 | 1.99 | 1.69 | 1.95 | 00:00:00 | | 2007-06-07 | 318,600 | 1.97 | 1.97 | 1.78 | 1.83 | 00:00:00 | | 2007-06-08 | 215,800 | 1.82 | 1.82 | 1.75 | 1.79 | 00:00:00 | | 2007-06-11 | 186,300 | 1.84 | 1.86 | 1.76 | 1.82 | 00:00:00 | | 2007-06-12 | 198,700 | 1.76 | 1.82 | 1.71 | 1.76 | 00:00:00 | | 2007-06-13 | 262,500 | 1.71 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2007-06-14 | 260,200 | 1.67 | 1.71 | 1.64 | 1.66 | 00:00:00 | | 2007-06-15 | 205,500 | 1.65 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2007-06-18 | 431,700 | 1.70 | 1.90 | 1.70 | 1.86 | 00:00:00 | | 2007-06-19 | 1,145,700 | 1.90 | 2.09 | 1.87 | 2.04 | 00:00:00 | | 2007-06-20 | 806,100 | 2.10 | 2.20 | 2.02 | 2.04 | 00:00:00 | | 2007-06-21 | 393,400 | 2.05 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2007-06-22 | 148,600 | 2.08 | 2.16 | 2.02 | 2.05 | 00:00:00 | | 2007-06-25 | 82,200 | 2.05 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2007-06-26 | 250,900 | 2.02 | 2.02 | 1.80 | 1.82 | 00:00:00 | | 2007-06-27 | 133,200 | 1.79 | 1.89 | 1.79 | 1.89 | 00:00:00 | | 2007-06-28 | 172,600 | 1.88 | 1.95 | 1.84 | 1.89 | 00:00:00 | | 2007-06-29 | 96,100 | 1.86 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2007-07-03 | 130,600 | 1.95 | 2.02 | 1.91 | 1.94 | 00:00:00 | | 2007-07-04 | 109,000 | 1.98 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2007-07-05 | 131,500 | 2.00 | 2.02 | 1.95 | 2.00 | 00:00:00 | | 2007-07-06 | 146,200 | 1.96 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2007-07-09 | 236,900 | 2.00 | 2.16 | 2.00 | 2.13 | 00:00:00 | | 2007-07-10 | 992,500 | 2.27 | 2.43 | 2.13 | 2.13 | 00:00:00 | | 2007-07-11 | 293,800 | 2.16 | 2.18 | 2.08 | 2.17 | 00:00:00 | | 2007-07-12 | 204,900 | 2.24 | 2.27 | 2.17 | 2.23 | 00:00:00 | | 2007-07-13 | 153,200 | 2.20 | 2.30 | 2.20 | 2.28 | 00:00:00 | | 2007-07-16 | 136,800 | 2.34 | 2.34 | 2.18 | 2.25 | 00:00:00 | | 2007-07-17 | 158,100 | 2.24 | 2.25 | 2.18 | 2.20 | 00:00:00 | | 2007-07-18 | 289,900 | 2.20 | 2.35 | 2.17 | 2.35 | 00:00:00 | | 2007-07-19 | 283,400 | 2.35 | 2.48 | 2.35 | 2.40 | 00:00:00 | | 2007-07-20 | 202,800 | 2.42 | 2.44 | 2.36 | 2.36 | 00:00:00 | | 2007-07-23 | 177,200 | 2.35 | 2.42 | 2.35 | 2.40 | 00:00:00 | | 2007-07-24 | 692,600 | 2.40 | 2.41 | 2.36 | 2.39 | 00:00:00 | | 2007-07-25 | 366,900 | 2.35 | 2.46 | 2.21 | 2.39 | 00:00:00 | | 2007-07-26 | 263,500 | 2.33 | 2.39 | 2.18 | 2.22 | 00:00:00 | | 2007-07-27 | 71,700 | 2.18 | 2.28 | 2.18 | 2.25 | 00:00:00 | | 2007-07-30 | 535,800 | 2.30 | 2.40 | 2.20 | 2.36 | 00:00:00 | | 2007-07-31 | 320,700 | 2.32 | 2.38 | 2.26 | 2.31 | 00:00:00 | | 2007-08-01 | 279,300 | 2.29 | 2.29 | 2.16 | 2.26 | 00:00:00 | | 2007-08-02 | 89,600 | 2.21 | 2.28 | 2.20 | 2.20 | 00:00:00 | | 2007-08-03 | 99,500 | 2.22 | 2.28 | 2.21 | 2.21 | 00:00:00 | | 2007-08-07 | 180,900 | 2.25 | 2.25 | 2.10 | 2.14 | 00:00:00 | | 2007-08-08 | 192,700 | 2.19 | 2.26 | 2.17 | 2.17 | 00:00:00 | | 2007-08-09 | 167,400 | 2.14 | 2.18 | 2.01 | 2.16 | 00:00:00 | | 2007-08-10 | 252,800 | 2.14 | 2.22 | 2.10 | 2.10 | 00:00:00 | | 2007-08-13 | 71,500 | 2.13 | 2.13 | 2.05 | 2.05 | 00:00:00 | | 2007-08-14 | 334,400 | 2.06 | 2.08 | 1.90 | 1.91 | 00:00:00 | | 2007-08-15 | 457,700 | 1.90 | 1.90 | 1.56 | 1.75 | 00:00:00 | | 2007-08-16 | 738,600 | 1.56 | 1.65 | 1.39 | 1.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
