|
 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 | | 2008-02-07 | 661,200 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2008-02-08 | 384,000 | 1.05 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2008-02-11 | 451,100 | 1.05 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2008-02-12 | 102,800 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2008-02-13 | 23,200 | 1.06 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2008-02-14 | 142,200 | 1.04 | 1.08 | 1.01 | 1.04 | 00:00:00 | | 2008-02-15 | 109,900 | 1.03 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2008-02-19 | 112,500 | 1.04 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2008-02-20 | 201,400 | 1.05 | 1.27 | 1.05 | 1.24 | 00:00:00 | | 2008-02-21 | 409,800 | 1.31 | 1.45 | 1.29 | 1.36 | 00:00:00 | | 2008-02-22 | 176,600 | 1.35 | 1.35 | 1.24 | 1.27 | 00:00:00 | | 2008-02-25 | 103,500 | 1.26 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2008-02-26 | 57,700 | 1.25 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2008-02-27 | 106,600 | 1.30 | 1.34 | 1.28 | 1.31 | 00:00:00 | | 2008-02-28 | 133,300 | 1.32 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2008-02-29 | 144,500 | 1.41 | 1.43 | 1.33 | 1.33 | 00:00:00 | | 2008-03-03 | 309,100 | 1.43 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2008-03-04 | 366,300 | 1.42 | 1.42 | 1.26 | 1.27 | 00:00:00 | | 2008-03-05 | 154,100 | 1.37 | 1.40 | 1.28 | 1.32 | 00:00:00 | | 2008-03-06 | 102,200 | 1.34 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2008-03-07 | 157,500 | 1.32 | 1.32 | 1.24 | 1.25 | 00:00:00 | | 2008-03-10 | 79,600 | 1.20 | 1.30 | 1.19 | 1.21 | 00:00:00 | | 2008-03-11 | 638,500 | 1.30 | 1.31 | 1.25 | 1.27 | 00:00:00 | | 2008-03-12 | 689,900 | 1.27 | 1.37 | 1.25 | 1.28 | 00:00:00 | | 2008-03-13 | 590,300 | 1.29 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2008-03-14 | 521,200 | 1.35 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2008-03-17 | 216,500 | 1.29 | 1.36 | 1.28 | 1.33 | 00:00:00 | | 2008-03-18 | 130,100 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2008-03-19 | 118,100 | 1.27 | 1.31 | 1.15 | 1.17 | 00:00:00 | | 2008-03-20 | 192,600 | 1.12 | 1.24 | 1.11 | 1.17 | 00:00:00 | | 2008-03-24 | 59,900 | 1.13 | 1.22 | 1.12 | 1.17 | 00:00:00 | | 2008-03-25 | 344,000 | 1.18 | 1.24 | 1.18 | 1.22 | 00:00:00 | | 2008-03-26 | 89,900 | 1.20 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2008-03-27 | 59,900 | 1.23 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2008-03-28 | 56,400 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2008-03-31 | 628,600 | 1.30 | 1.35 | 1.26 | 1.27 | 00:00:00 | | 2008-04-01 | 212,700 | 1.27 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2008-04-02 | 499,500 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2008-04-03 | 252,900 | 1.30 | 1.39 | 1.28 | 1.33 | 00:00:00 | | 2008-04-04 | 324,300 | 1.38 | 1.39 | 1.33 | 1.36 | 00:00:00 | | 2008-04-07 | 207,200 | 1.39 | 1.41 | 1.35 | 1.36 | 00:00:00 | | 2008-04-08 | 77,200 | 1.32 | 1.39 | 1.31 | 1.39 | 00:00:00 | | 2008-04-09 | 119,900 | 1.39 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2008-04-10 | 51,100 | 1.31 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2008-04-11 | 69,500 | 1.33 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2008-04-14 | 711,000 | 1.46 | 1.53 | 1.40 | 1.52 | 00:00:00 | | 2008-04-15 | 519,000 | 1.56 | 1.60 | 1.45 | 1.53 | 00:00:00 | | 2008-04-16 | 475,300 | 1.54 | 1.60 | 1.50 | 1.53 | 00:00:00 | | 2008-04-17 | 341,600 | 1.58 | 1.58 | 1.49 | 1.49 | 00:00:00 | | 2008-04-18 | 360,900 | 1.50 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2008-04-21 | 215,200 | 1.52 | 1.52 | 1.39 | 1.39 | 00:00:00 | | 2008-04-22 | 80,200 | 1.35 | 1.47 | 1.35 | 1.42 | 00:00:00 | | 2008-04-23 | 125,100 | 1.42 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2008-04-24 | 252,300 | 1.36 | 1.36 | 1.27 | 1.29 | 00:00:00 | | 2008-04-25 | 173,500 | 1.28 | 1.43 | 1.28 | 1.40 | 00:00:00 | | 2008-04-28 | 179,100 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2008-04-29 | 173,700 | 1.38 | 1.38 | 1.25 | 1.26 | 00:00:00 | | 2008-04-30 | 117,700 | 1.27 | 1.32 | 1.23 | 1.29 | 00:00:00 | | 2008-05-01 | 58,800 | 1.25 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2008-05-02 | 90,100 | 1.30 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2008-05-05 | 709,600 | 1.39 | 1.48 | 1.37 | 1.45 | 00:00:00 | | 2008-05-06 | 379,800 | 1.46 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2008-05-07 | 323,400 | 1.48 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2008-05-08 | 498,500 | 1.45 | 1.48 | 1.41 | 1.47 | 00:00:00 | | 2008-05-09 | 275,500 | 1.47 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2008-05-12 | 143,900 | 1.46 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2008-05-13 | 99,800 | 1.41 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2008-05-14 | 74,900 | 1.38 | 1.43 | 1.36 | 1.42 | 00:00:00 | | 2008-05-15 | 85,000 | 1.41 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2008-05-16 | 106,800 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2008-05-20 | 126,800 | 1.45 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2008-05-21 | 166,900 | 1.37 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2008-05-22 | 172,500 | 1.36 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2008-05-23 | 100,800 | 1.43 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2008-05-26 | 20,300 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2008-05-27 | 71,300 | 1.35 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2008-05-28 | 183,100 | 1.37 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2008-05-29 | 66,900 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2008-05-30 | 67,600 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2008-06-02 | 104,800 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2008-06-03 | 244,700 | 1.33 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2008-06-04 | 123,400 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2008-06-05 | 56,300 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2008-06-06 | 211,600 | 1.34 | 1.40 | 1.34 | 1.39 | 00:00:00 | | 2008-06-09 | 128,600 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2008-06-10 | 136,700 | 1.29 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2008-06-11 | 54,300 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2008-06-12 | 74,900 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2008-06-13 | 62,800 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2008-06-16 | 169,500 | 1.30 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2008-06-17 | 77,000 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2008-06-18 | 155,700 | 1.26 | 1.28 | 1.21 | 1.22 | 00:00:00 | | 2008-06-19 | 151,200 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2008-06-20 | 33,300 | 1.19 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2008-06-23 | 83,300 | 1.17 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2008-06-24 | 103,200 | 1.16 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2008-06-25 | 186,800 | 1.24 | 1.25 | 1.16 | 1.21 | 00:00:00 | | 2008-06-26 | 176,500 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2008-06-27 | 194,900 | 1.24 | 1.24 | 1.09 | 1.21 | 00:00:00 | | 2008-06-30 | 100,400 | 1.21 | 1.30 | 1.21 | 1.24 | 00:00:00 | | 2008-07-02 | 27,600 | 1.25 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2008-07-03 | 14,200 | 1.21 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2008-07-04 | 18,500 | 1.19 | 1.29 | 1.18 | 1.27 | 00:00:00 | | 2008-07-07 | 53,300 | 1.28 | 1.28 | 1.17 | 1.20 | 00:00:00 | | 2008-07-08 | 966,100 | 1.30 | 1.39 | 1.28 | 1.37 | 00:00:00 | | 2008-07-09 | 264,700 | 1.39 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2008-07-10 | 416,600 | 1.36 | 1.43 | 1.32 | 1.43 | 00:00:00 | | 2008-07-11 | 183,900 | 1.44 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2008-07-14 | 218,400 | 1.52 | 1.52 | 1.43 | 1.46 | 00:00:00 | | 2008-07-15 | 350,400 | 1.52 | 1.52 | 1.40 | 1.45 | 00:00:00 | | 2008-07-16 | 140,700 | 1.47 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2008-07-17 | 81,200 | 1.40 | 1.46 | 1.36 | 1.40 | 00:00:00 | | 2008-07-18 | 53,900 | 1.47 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2008-07-21 | 35,100 | 1.46 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2008-07-22 | 66,300 | 1.47 | 1.47 | 1.39 | 1.43 | 00:00:00 | | 2008-07-23 | 56,200 | 1.40 | 1.46 | 1.36 | 1.39 | 00:00:00 | | 2008-07-24 | 194,800 | 1.40 | 1.41 | 1.33 | 1.33 | 00:00:00 | | 2008-07-25 | 62,100 | 1.31 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2008-07-28 | 62,800 | 1.33 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2008-07-29 | 41,300 | 1.30 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2008-07-30 | 34,200 | 1.29 | 1.36 | 1.29 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
