|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-30 | 34,200 | 1.29 | 1.36 | 1.29 | 1.36 | 00:00:00 | | 2008-07-31 | 322,400 | 1.40 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2008-08-01 | 111,600 | 1.38 | 1.38 | 1.25 | 1.31 | 00:00:00 | | 2008-08-05 | 241,900 | 1.23 | 1.34 | 1.23 | 1.25 | 00:00:00 | | 2008-08-06 | 212,600 | 1.18 | 1.29 | 1.18 | 1.25 | 00:00:00 | | 2008-08-07 | 102,900 | 1.27 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2008-08-08 | 39,800 | 1.25 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2008-08-11 | 124,200 | 1.28 | 1.28 | 1.15 | 1.15 | 00:00:00 | | 2008-08-12 | 108,600 | 1.18 | 1.27 | 1.16 | 1.17 | 00:00:00 | | 2008-08-13 | 96,700 | 1.22 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2008-08-14 | 49,800 | 1.27 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2008-08-15 | 87,400 | 1.20 | 1.26 | 1.16 | 1.20 | 00:00:00 | | 2008-08-18 | 69,200 | 1.17 | 1.27 | 1.15 | 1.25 | 00:00:00 | | 2008-08-19 | 93,900 | 1.25 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2008-08-20 | 183,100 | 1.31 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2008-08-21 | 216,500 | 1.44 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2008-08-22 | 60,800 | 1.42 | 1.42 | 1.32 | 1.37 | 00:00:00 | | 2008-08-25 | 161,200 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2008-08-26 | 1,450,300 | 1.36 | 1.79 | 1.35 | 1.71 | 00:00:00 | | 2008-08-27 | 1,504,200 | 1.84 | 1.95 | 1.71 | 1.83 | 00:00:00 | | 2008-08-28 | 1,370,000 | 1.93 | 2.00 | 1.84 | 1.88 | 00:00:00 | | 2008-08-29 | 287,800 | 1.90 | 1.94 | 1.84 | 1.84 | 00:00:00 | | 2008-09-02 | 585,300 | 1.93 | 1.93 | 1.85 | 1.91 | 00:00:00 | | 2008-09-03 | 619,400 | 1.90 | 1.94 | 1.85 | 1.91 | 00:00:00 | | 2008-09-04 | 311,200 | 1.92 | 1.94 | 1.73 | 1.81 | 00:00:00 | | 2008-09-05 | 234,000 | 1.79 | 1.84 | 1.72 | 1.80 | 00:00:00 | | 2008-09-08 | 265,700 | 1.90 | 1.90 | 1.79 | 1.80 | 00:00:00 | | 2008-09-09 | 321,800 | 1.76 | 1.80 | 1.55 | 1.56 | 00:00:00 | | 2008-09-10 | 559,500 | 1.55 | 1.66 | 1.45 | 1.50 | 00:00:00 | | 2008-09-11 | 255,100 | 1.48 | 1.50 | 1.39 | 1.45 | 00:00:00 | | 2008-09-12 | 565,300 | 1.49 | 1.54 | 1.38 | 1.50 | 00:00:00 | | 2008-09-15 | 455,500 | 1.49 | 1.68 | 1.48 | 1.60 | 00:00:00 | | 2008-09-16 | 277,100 | 1.55 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2008-09-17 | 577,900 | 1.52 | 1.73 | 1.51 | 1.73 | 00:00:00 | | 2008-09-18 | 753,200 | 1.88 | 1.90 | 1.62 | 1.70 | 00:00:00 | | 2008-09-19 | 227,600 | 1.80 | 1.80 | 1.66 | 1.68 | 00:00:00 | | 2008-09-22 | 574,200 | 1.63 | 1.80 | 1.63 | 1.78 | 00:00:00 | | 2008-09-23 | 510,900 | 1.78 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2008-09-24 | 273,300 | 1.82 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2008-09-25 | 1,412,700 | 1.76 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2008-09-26 | 187,300 | 1.72 | 1.79 | 1.67 | 1.68 | 00:00:00 | | 2008-09-29 | 256,900 | 1.78 | 1.78 | 1.50 | 1.58 | 00:00:00 | | 2008-09-30 | 136,900 | 1.60 | 1.68 | 1.52 | 1.55 | 00:00:00 | | 2008-10-01 | 218,200 | 1.60 | 1.71 | 1.57 | 1.71 | 00:00:00 | | 2008-10-02 | 284,500 | 1.71 | 1.71 | 1.44 | 1.52 | 00:00:00 | | 2008-10-03 | 215,400 | 1.57 | 1.62 | 1.35 | 1.49 | 00:00:00 | | 2008-10-06 | 783,300 | 1.57 | 1.57 | 1.05 | 1.24 | 00:00:00 | | 2008-10-07 | 559,300 | 1.30 | 1.32 | 1.20 | 1.20 | 00:00:00 | | 2008-10-08 | 629,600 | 1.21 | 1.42 | 1.21 | 1.36 | 00:00:00 | | 2008-10-09 | 209,200 | 1.28 | 1.44 | 1.28 | 1.37 | 00:00:00 | | 2008-10-10 | 277,300 | 1.30 | 1.43 | 1.22 | 1.35 | 00:00:00 | | 2008-10-14 | 251,900 | 1.29 | 1.42 | 1.26 | 1.37 | 00:00:00 | | 2008-10-15 | 280,500 | 1.34 | 1.37 | 1.02 | 1.24 | 00:00:00 | | 2008-10-16 | 353,500 | 1.23 | 1.23 | 1.05 | 1.20 | 00:00:00 | | 2008-10-17 | 340,900 | 1.10 | 1.19 | 1.10 | 1.11 | 00:00:00 | | 2008-10-20 | 462,600 | 1.16 | 1.18 | 1.10 | 1.13 | 00:00:00 | | 2008-10-21 | 210,100 | 1.15 | 1.15 | 1.09 | 1.11 | 00:00:00 | | 2008-10-22 | 1,796,100 | 1.15 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2008-10-23 | 217,000 | 1.06 | 1.10 | 0.96 | 0.99 | 00:00:00 | | 2008-10-24 | 197,800 | 0.94 | 1.07 | 0.90 | 1.01 | 00:00:00 | | 2008-10-27 | 141,400 | 0.91 | 1.07 | 0.91 | 0.99 | 00:00:00 | | 2008-10-28 | 252,100 | 1.01 | 1.11 | 1.01 | 1.11 | 00:00:00 | | 2008-10-29 | 257,200 | 1.19 | 1.21 | 1.11 | 1.16 | 00:00:00 | | 2008-10-30 | 224,000 | 1.16 | 1.38 | 1.16 | 1.21 | 00:00:00 | | 2008-10-31 | 245,300 | 1.12 | 1.19 | 1.08 | 1.16 | 00:00:00 | | 2008-11-03 | 1,082,000 | 1.23 | 1.24 | 1.12 | 1.18 | 00:00:00 | | 2008-11-04 | 1,171,400 | 1.20 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2008-11-05 | 95,200 | 1.13 | 1.17 | 1.11 | 1.13 | 00:00:00 | | 2008-11-06 | 240,600 | 1.14 | 1.24 | 1.12 | 1.16 | 00:00:00 | | 2008-11-07 | 115,700 | 1.18 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2008-11-10 | 241,600 | 1.20 | 1.20 | 1.10 | 1.12 | 00:00:00 | | 2008-11-11 | 88,400 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2008-11-12 | 72,300 | 1.08 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2008-11-13 | 178,100 | 1.03 | 1.08 | 0.95 | 1.04 | 00:00:00 | | 2008-11-14 | 163,100 | 0.98 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2008-11-17 | 63,900 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2008-11-18 | 76,500 | 1.00 | 1.07 | 0.96 | 1.04 | 00:00:00 | | 2008-11-19 | 76,500 | 1.01 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2008-11-20 | 64,200 | 0.99 | 1.03 | 0.93 | 0.93 | 00:00:00 | | 2008-11-21 | 125,100 | 0.99 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2008-11-24 | 196,400 | 1.02 | 1.15 | 1.02 | 1.09 | 00:00:00 | | 2008-11-25 | 72,600 | 1.04 | 1.06 | 0.99 | 1.03 | 00:00:00 | | 2008-11-26 | 158,100 | 1.04 | 1.11 | 1.02 | 1.06 | 00:00:00 | | 2008-11-27 | 87,100 | 1.06 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2008-11-28 | 60,500 | 1.08 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2008-12-01 | 166,700 | 1.02 | 1.16 | 1.00 | 1.01 | 00:00:00 | | 2008-12-02 | 116,400 | 0.93 | 1.02 | 0.93 | 0.99 | 00:00:00 | | 2008-12-03 | 54,100 | 0.99 | 1.08 | 0.97 | 1.04 | 00:00:00 | | 2008-12-04 | 184,800 | 1.01 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2008-12-05 | 147,500 | 0.96 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2008-12-08 | 103,700 | 0.95 | 1.00 | 0.90 | 0.95 | 00:00:00 | | 2008-12-09 | 107,000 | 0.95 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2008-12-10 | 220,900 | 0.95 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2008-12-11 | 727,400 | 0.99 | 1.20 | 0.99 | 1.14 | 00:00:00 | | 2008-12-12 | 278,900 | 1.08 | 1.24 | 1.06 | 1.24 | 00:00:00 | | 2008-12-15 | 327,300 | 1.24 | 1.35 | 1.19 | 1.23 | 00:00:00 | | 2008-12-16 | 150,200 | 1.28 | 1.31 | 1.21 | 1.31 | 00:00:00 | | 2008-12-17 | 200 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2008-12-18 | 173,100 | 1.30 | 1.30 | 1.21 | 1.23 | 00:00:00 | | 2008-12-19 | 153,700 | 1.28 | 1.28 | 1.16 | 1.21 | 00:00:00 | | 2008-12-22 | 133,400 | 1.20 | 1.35 | 1.18 | 1.19 | 00:00:00 | | 2008-12-23 | 34,200 | 1.22 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2008-12-24 | 37,100 | 1.23 | 1.32 | 1.23 | 1.32 | 00:00:00 | | 2008-12-29 | 207,400 | 1.40 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2008-12-30 | 96,100 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2008-12-31 | 123,900 | 1.33 | 1.42 | 1.29 | 1.42 | 00:00:00 | | 2009-01-02 | 169,600 | 1.42 | 1.42 | 1.31 | 1.31 | 00:00:00 | | 2009-01-05 | 80,200 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2009-01-06 | 220,200 | 1.28 | 1.34 | 1.25 | 1.27 | 00:00:00 | | 2009-01-07 | 88,000 | 1.35 | 1.35 | 1.25 | 1.29 | 00:00:00 | | 2009-01-08 | 53,700 | 1.27 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2009-01-09 | 84,400 | 1.20 | 1.29 | 1.20 | 1.27 | 00:00:00 | | 2009-01-12 | 196,400 | 1.24 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2009-01-13 | 63,000 | 1.20 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2009-01-14 | 39,000 | 1.18 | 1.20 | 1.14 | 1.20 | 00:00:00 | | 2009-01-15 | 111,200 | 1.18 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2009-01-16 | 69,800 | 1.35 | 1.40 | 1.30 | 1.36 | 00:00:00 | | 2009-01-19 | 232,600 | 1.39 | 1.49 | 1.37 | 1.43 | 00:00:00 | | 2009-01-20 | 369,500 | 1.48 | 1.52 | 1.41 | 1.45 | 00:00:00 | | 2009-01-21 | 188,600 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2009-01-22 | 256,200 | 1.40 | 1.46 | 1.40 | 1.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
