|
 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 | | 2007-08-16 | 738,600 | 1.56 | 1.65 | 1.39 | 1.62 | 00:00:00 | | 2007-08-17 | 245,500 | 1.65 | 1.76 | 1.59 | 1.60 | 00:00:00 | | 2007-08-20 | 150,100 | 1.68 | 1.89 | 1.65 | 1.80 | 00:00:00 | | 2007-08-21 | 167,300 | 1.80 | 1.84 | 1.74 | 1.77 | 00:00:00 | | 2007-08-22 | 145,600 | 1.78 | 1.80 | 1.68 | 1.75 | 00:00:00 | | 2007-08-23 | 290,100 | 1.80 | 1.82 | 1.60 | 1.75 | 00:00:00 | | 2007-08-24 | 216,600 | 1.74 | 1.80 | 1.62 | 1.79 | 00:00:00 | | 2007-08-27 | 96,000 | 1.74 | 1.78 | 1.66 | 1.69 | 00:00:00 | | 2007-08-28 | 79,700 | 1.70 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2007-08-29 | 100,400 | 1.71 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2007-08-30 | 52,400 | 1.65 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2007-08-31 | 147,500 | 1.70 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2007-09-04 | 123,700 | 1.62 | 1.72 | 1.62 | 1.69 | 00:00:00 | | 2007-09-05 | 149,900 | 1.63 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2007-09-06 | 475,500 | 1.65 | 1.73 | 1.64 | 1.73 | 00:00:00 | | 2007-09-07 | 179,200 | 1.75 | 1.80 | 1.73 | 1.75 | 00:00:00 | | 2007-09-10 | 173,200 | 1.80 | 1.80 | 1.69 | 1.71 | 00:00:00 | | 2007-09-11 | 190,200 | 1.66 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2007-09-12 | 57,700 | 1.67 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2007-09-13 | 113,900 | 1.68 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2007-09-14 | 222,600 | 1.71 | 1.71 | 1.63 | 1.66 | 00:00:00 | | 2007-09-17 | 250,000 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2007-09-18 | 275,200 | 1.60 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2007-09-19 | 186,300 | 1.59 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2007-09-20 | 369,700 | 1.60 | 1.69 | 1.60 | 1.65 | 00:00:00 | | 2007-09-21 | 222,500 | 1.70 | 1.72 | 1.65 | 1.69 | 00:00:00 | | 2007-09-24 | 296,700 | 1.73 | 1.83 | 1.69 | 1.83 | 00:00:00 | | 2007-09-25 | 154,400 | 1.78 | 1.80 | 1.69 | 1.76 | 00:00:00 | | 2007-09-26 | 171,100 | 1.76 | 1.81 | 1.74 | 1.75 | 00:00:00 | | 2007-09-27 | 96,300 | 1.80 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2007-09-28 | 231,000 | 1.77 | 1.85 | 1.76 | 1.76 | 00:00:00 | | 2007-10-01 | 214,000 | 1.75 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2007-10-02 | 264,700 | 1.68 | 1.68 | 1.56 | 1.62 | 00:00:00 | | 2007-10-03 | 141,000 | 1.70 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2007-10-04 | 376,300 | 1.65 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2007-10-05 | 184,800 | 1.75 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2007-10-09 | 302,300 | 1.66 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2007-10-10 | 79,700 | 1.77 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2007-10-11 | 1,052,600 | 1.78 | 2.10 | 1.78 | 1.94 | 00:00:00 | | 2007-10-12 | 378,800 | 2.00 | 2.10 | 1.96 | 2.04 | 00:00:00 | | 2007-10-15 | 1,028,000 | 2.09 | 2.20 | 2.04 | 2.17 | 00:00:00 | | 2007-10-16 | 1,221,800 | 2.21 | 2.23 | 1.80 | 1.90 | 00:00:00 | | 2007-10-17 | 370,000 | 1.91 | 1.97 | 1.87 | 1.89 | 00:00:00 | | 2007-10-18 | 285,200 | 1.87 | 1.96 | 1.87 | 1.96 | 00:00:00 | | 2007-10-19 | 203,900 | 1.95 | 1.96 | 1.85 | 1.88 | 00:00:00 | | 2007-10-22 | 183,100 | 1.80 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2007-10-23 | 112,300 | 1.83 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2007-10-24 | 228,600 | 1.86 | 1.86 | 1.74 | 1.78 | 00:00:00 | | 2007-10-25 | 147,700 | 1.81 | 1.91 | 1.81 | 1.86 | 00:00:00 | | 2007-10-26 | 104,200 | 1.88 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2007-10-29 | 248,900 | 1.90 | 1.97 | 1.88 | 1.89 | 00:00:00 | | 2007-10-30 | 87,800 | 1.92 | 1.92 | 1.83 | 1.90 | 00:00:00 | | 2007-10-31 | 80,100 | 1.89 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2007-11-01 | 234,700 | 1.85 | 1.97 | 1.82 | 1.97 | 00:00:00 | | 2007-11-02 | 95,400 | 1.97 | 1.97 | 1.91 | 1.93 | 00:00:00 | | 2007-11-05 | 103,000 | 1.95 | 1.95 | 1.85 | 1.89 | 00:00:00 | | 2007-11-06 | 278,200 | 1.90 | 1.94 | 1.86 | 1.87 | 00:00:00 | | 2007-11-07 | 263,000 | 1.88 | 1.90 | 1.74 | 1.77 | 00:00:00 | | 2007-11-08 | 172,000 | 1.76 | 1.83 | 1.68 | 1.71 | 00:00:00 | | 2007-11-09 | 501,300 | 1.71 | 1.84 | 1.67 | 1.74 | 00:00:00 | | 2007-11-12 | 249,200 | 1.68 | 1.75 | 1.58 | 1.61 | 00:00:00 | | 2007-11-13 | 421,500 | 1.61 | 1.68 | 1.59 | 1.61 | 00:00:00 | | 2007-11-14 | 916,500 | 1.61 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2007-11-15 | 173,300 | 1.58 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2007-11-16 | 279,000 | 1.65 | 1.72 | 1.63 | 1.72 | 00:00:00 | | 2007-11-19 | 133,400 | 1.70 | 1.75 | 1.62 | 1.64 | 00:00:00 | | 2007-11-20 | 183,400 | 1.71 | 1.74 | 1.61 | 1.64 | 00:00:00 | | 2007-11-21 | 134,600 | 1.68 | 1.68 | 1.58 | 1.59 | 00:00:00 | | 2007-11-22 | 33,200 | 1.59 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2007-11-23 | 334,000 | 1.60 | 1.65 | 1.55 | 1.59 | 00:00:00 | | 2007-11-26 | 165,200 | 1.56 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2007-11-27 | 93,300 | 1.57 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2007-11-28 | 98,000 | 1.52 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2007-11-29 | 180,900 | 1.58 | 1.58 | 1.48 | 1.50 | 00:00:00 | | 2007-11-30 | 177,900 | 1.50 | 1.58 | 1.45 | 1.58 | 00:00:00 | | 2007-12-03 | 54,000 | 1.58 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2007-12-04 | 41,100 | 1.60 | 1.60 | 1.53 | 1.53 | 00:00:00 | | 2007-12-05 | 73,000 | 1.50 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2007-12-06 | 89,400 | 1.49 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2007-12-07 | 89,200 | 1.50 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2007-12-10 | 160,200 | 1.47 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2007-12-11 | 506,700 | 1.47 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2007-12-12 | 153,800 | 1.45 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2007-12-13 | 128,800 | 1.37 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2007-12-14 | 55,200 | 1.35 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2007-12-17 | 145,600 | 1.33 | 1.33 | 1.23 | 1.25 | 00:00:00 | | 2007-12-18 | 452,700 | 1.27 | 1.27 | 1.20 | 1.21 | 00:00:00 | | 2007-12-19 | 366,400 | 1.11 | 1.21 | 1.09 | 1.09 | 00:00:00 | | 2007-12-20 | 413,100 | 1.15 | 1.20 | 1.05 | 1.12 | 00:00:00 | | 2007-12-21 | 228,400 | 1.14 | 1.20 | 1.09 | 1.20 | 00:00:00 | | 2007-12-24 | 164,400 | 1.20 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2007-12-27 | 474,700 | 1.25 | 1.43 | 1.23 | 1.39 | 00:00:00 | | 2007-12-28 | 138,000 | 1.42 | 1.52 | 1.40 | 1.46 | 00:00:00 | | 2007-12-31 | 68,000 | 1.40 | 1.48 | 1.40 | 1.47 | 00:00:00 | | 2008-01-02 | 229,600 | 1.54 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2008-01-03 | 113,500 | 1.43 | 1.46 | 1.25 | 1.38 | 00:00:00 | | 2008-01-04 | 62,000 | 1.30 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2008-01-07 | 182,000 | 1.37 | 1.37 | 1.29 | 1.34 | 00:00:00 | | 2008-01-08 | 146,300 | 1.35 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2008-01-09 | 159,900 | 1.37 | 1.37 | 1.26 | 1.28 | 00:00:00 | | 2008-01-10 | 219,300 | 1.29 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2008-01-11 | 96,300 | 1.29 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2008-01-14 | 257,300 | 1.33 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2008-01-15 | 170,300 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2008-01-16 | 166,900 | 1.21 | 1.21 | 1.12 | 1.20 | 00:00:00 | | 2008-01-17 | 136,300 | 1.25 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2008-01-18 | 288,300 | 1.11 | 1.17 | 1.10 | 1.13 | 00:00:00 | | 2008-01-21 | 131,900 | 1.13 | 1.13 | 0.99 | 1.03 | 00:00:00 | | 2008-01-22 | 605,200 | 1.00 | 1.10 | 0.95 | 1.10 | 00:00:00 | | 2008-01-23 | 153,600 | 1.02 | 1.12 | 1.01 | 1.11 | 00:00:00 | | 2008-01-24 | 208,100 | 1.09 | 1.19 | 1.09 | 1.19 | 00:00:00 | | 2008-01-25 | 542,500 | 1.19 | 1.19 | 1.10 | 1.12 | 00:00:00 | | 2008-01-28 | 263,600 | 1.13 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2008-01-29 | 221,300 | 1.13 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2008-01-30 | 294,400 | 1.10 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2008-01-31 | 57,700 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2008-02-01 | 138,900 | 1.10 | 1.15 | 1.05 | 1.08 | 00:00:00 | | 2008-02-04 | 55,200 | 1.05 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2008-02-05 | 150,000 | 1.03 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2008-02-06 | 110,000 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2008-02-07 | 661,200 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
