|
 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 | | 2009-01-22 | 256,200 | 1.40 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2009-01-23 | 536,600 | 1.50 | 1.56 | 1.45 | 1.51 | 00:00:00 | | 2009-01-26 | 142,900 | 1.49 | 1.62 | 1.49 | 1.53 | 00:00:00 | | 2009-01-27 | 87,900 | 1.52 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2009-01-28 | 113,600 | 1.51 | 1.51 | 1.40 | 1.46 | 00:00:00 | | 2009-01-29 | 479,600 | 1.45 | 1.59 | 1.43 | 1.55 | 00:00:00 | | 2009-01-30 | 246,000 | 1.60 | 1.60 | 1.53 | 1.59 | 00:00:00 | | 2009-02-02 | 260,300 | 1.54 | 1.64 | 1.54 | 1.60 | 00:00:00 | | 2009-02-03 | 181,900 | 1.61 | 1.64 | 1.55 | 1.58 | 00:00:00 | | 2009-02-04 | 161,700 | 1.61 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2009-02-05 | 681,700 | 1.61 | 1.63 | 1.55 | 1.62 | 00:00:00 | | 2009-02-06 | 506,800 | 1.60 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2009-02-09 | 514,500 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2009-02-10 | 219,900 | 1.62 | 1.62 | 1.53 | 1.53 | 00:00:00 | | 2009-02-11 | 1,776,200 | 1.53 | 1.88 | 1.53 | 1.73 | 00:00:00 | | 2009-02-12 | 925,900 | 1.75 | 1.86 | 1.75 | 1.82 | 00:00:00 | | 2009-02-13 | 1,097,000 | 1.70 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2009-02-17 | 1,220,900 | 1.90 | 1.91 | 1.73 | 1.75 | 00:00:00 | | 2009-02-18 | 653,400 | 1.75 | 1.76 | 1.73 | 1.75 | 00:00:00 | | 2009-02-19 | 234,200 | 1.75 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2009-02-20 | 416,300 | 1.79 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2009-02-23 | 914,300 | 1.81 | 1.92 | 1.80 | 1.81 | 00:00:00 | | 2009-02-24 | 519,100 | 1.81 | 1.82 | 1.67 | 1.72 | 00:00:00 | | 2009-02-25 | 439,400 | 1.70 | 1.80 | 1.64 | 1.70 | 00:00:00 | | 2009-02-26 | 296,100 | 1.70 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2009-02-27 | 201,300 | 1.70 | 1.73 | 1.65 | 1.71 | 00:00:00 | | 2009-03-02 | 358,300 | 1.70 | 1.79 | 1.68 | 1.74 | 00:00:00 | | 2009-03-03 | 124,000 | 1.69 | 1.78 | 1.68 | 1.78 | 00:00:00 | | 2009-03-04 | 144,800 | 1.75 | 1.79 | 1.72 | 1.76 | 00:00:00 | | 2009-03-05 | 299,400 | 1.74 | 1.82 | 1.74 | 1.82 | 00:00:00 | | 2009-03-06 | 310,600 | 1.80 | 1.87 | 1.74 | 1.76 | 00:00:00 | | 2009-03-09 | 109,400 | 1.71 | 1.80 | 1.69 | 1.70 | 00:00:00 | | 2009-03-10 | 251,400 | 1.65 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2009-03-11 | 355,000 | 1.68 | 1.68 | 1.61 | 1.65 | 00:00:00 | | 2009-03-12 | 103,900 | 1.69 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2009-03-13 | 64,400 | 1.68 | 1.68 | 1.64 | 1.68 | 00:00:00 | | 2009-03-16 | 93,700 | 1.70 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2009-03-17 | 92,000 | 1.62 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2009-03-18 | 287,000 | 1.59 | 1.73 | 1.57 | 1.73 | 00:00:00 | | 2009-03-19 | 394,600 | 1.79 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2009-03-20 | 446,400 | 1.84 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2009-03-23 | 1,132,100 | 1.87 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2009-03-24 | 450,000 | 1.86 | 1.89 | 1.78 | 1.83 | 00:00:00 | | 2009-03-25 | 348,500 | 1.88 | 1.92 | 1.86 | 1.89 | 00:00:00 | | 2009-03-26 | 935,800 | 1.95 | 1.99 | 1.90 | 1.98 | 00:00:00 | | 2009-03-27 | 289,300 | 1.94 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2009-03-30 | 848,700 | 1.89 | 1.95 | 1.87 | 1.94 | 00:00:00 | | 2009-03-31 | 377,800 | 1.95 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2009-04-01 | 932,100 | 1.97 | 2.14 | 1.97 | 2.14 | 00:00:00 | | 2009-04-02 | 763,600 | 2.11 | 2.12 | 1.95 | 2.03 | 00:00:00 | | 2009-04-03 | 452,800 | 2.00 | 2.06 | 1.97 | 2.00 | 00:00:00 | | 2009-04-06 | 495,900 | 1.95 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2009-04-07 | 365,200 | 1.95 | 2.02 | 1.91 | 1.94 | 00:00:00 | | 2009-04-08 | 186,400 | 1.98 | 1.98 | 1.91 | 1.92 | 00:00:00 | | 2009-04-09 | 137,800 | 1.92 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2009-04-13 | 203,700 | 1.93 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2009-04-14 | 358,700 | 1.91 | 1.91 | 1.85 | 1.85 | 00:00:00 | | 2009-04-15 | 445,400 | 1.87 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2009-04-16 | 211,700 | 1.89 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2009-04-17 | 354,400 | 1.84 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2009-04-20 | 613,300 | 1.80 | 1.95 | 1.78 | 1.81 | 00:00:00 | | 2009-04-21 | 191,300 | 1.87 | 1.87 | 1.80 | 1.84 | 00:00:00 | | 2009-04-22 | 298,000 | 1.84 | 1.85 | 1.78 | 1.80 | 00:00:00 | | 2009-04-23 | 262,500 | 1.83 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2009-04-24 | 421,000 | 1.86 | 1.89 | 1.78 | 1.85 | 00:00:00 | | 2009-04-27 | 870,600 | 1.89 | 1.93 | 1.86 | 1.90 | 00:00:00 | | 2009-04-28 | 525,100 | 1.85 | 1.92 | 1.85 | 1.86 | 00:00:00 | | 2009-04-29 | 510,400 | 1.87 | 1.89 | 1.79 | 1.83 | 00:00:00 | | 2009-04-30 | 170,000 | 1.78 | 1.81 | 1.76 | 1.79 | 00:00:00 | | 2009-05-01 | 330,400 | 1.78 | 1.85 | 1.77 | 1.81 | 00:00:00 | | 2009-05-04 | 1,297,600 | 1.82 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2009-05-05 | 438,900 | 1.87 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2009-05-06 | 676,000 | 1.85 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2009-05-07 | 939,900 | 1.89 | 1.98 | 1.88 | 1.98 | 00:00:00 | | 2009-05-08 | 820,100 | 1.98 | 2.20 | 1.98 | 2.18 | 00:00:00 | | 2009-05-11 | 477,300 | 2.16 | 2.17 | 2.06 | 2.16 | 00:00:00 | | 2009-05-12 | 1,707,800 | 2.13 | 2.27 | 2.13 | 2.16 | 00:00:00 | | 2009-05-13 | 448,400 | 2.15 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2009-05-14 | 793,800 | 2.11 | 2.15 | 2.06 | 2.11 | 00:00:00 | | 2009-05-15 | 473,900 | 2.12 | 2.15 | 2.06 | 2.15 | 00:00:00 | | 2009-05-19 | 1,016,200 | 2.19 | 2.36 | 2.15 | 2.29 | 00:00:00 | | 2009-05-20 | 1,678,500 | 2.45 | 2.51 | 2.39 | 2.43 | 00:00:00 | | 2009-05-21 | 754,000 | 2.48 | 2.48 | 2.35 | 2.48 | 00:00:00 | | 2009-05-22 | 1,884,900 | 2.44 | 2.59 | 2.36 | 2.43 | 00:00:00 | | 2009-05-25 | 276,800 | 2.35 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2009-05-26 | 511,700 | 2.39 | 2.50 | 2.32 | 2.47 | 00:00:00 | | 2009-05-27 | 354,600 | 2.47 | 2.50 | 2.40 | 2.44 | 00:00:00 | | 2009-05-28 | 519,200 | 2.49 | 2.54 | 2.45 | 2.50 | 00:00:00 | | 2009-05-29 | 922,100 | 2.55 | 2.69 | 2.53 | 2.69 | 00:00:00 | | 2009-06-01 | 1,116,900 | 2.81 | 2.85 | 2.56 | 2.62 | 00:00:00 | | 2009-06-02 | 1,135,600 | 2.55 | 2.81 | 2.55 | 2.76 | 00:00:00 | | 2009-06-03 | 1,284,500 | 2.75 | 2.87 | 2.65 | 2.69 | 00:00:00 | | 2009-06-04 | 940,200 | 2.82 | 2.91 | 2.73 | 2.91 | 00:00:00 | | 2009-06-05 | 1,215,600 | 2.87 | 2.98 | 2.84 | 2.92 | 00:00:00 | | 2009-06-08 | 1,643,500 | 2.94 | 2.94 | 2.80 | 2.92 | 00:00:00 | | 2009-06-09 | 1,158,300 | 2.95 | 3.00 | 2.88 | 2.94 | 00:00:00 | | 2009-06-10 | 1,020,400 | 3.00 | 3.13 | 2.98 | 3.13 | 00:00:00 | | 2009-06-11 | 1,551,800 | 3.12 | 3.45 | 3.10 | 3.45 | 00:00:00 | | 2009-06-12 | 1,242,900 | 3.35 | 3.44 | 3.22 | 3.35 | 00:00:00 | | 2009-06-15 | 1,200,500 | 3.32 | 3.32 | 2.90 | 3.17 | 00:00:00 | | 2009-06-16 | 550,200 | 3.20 | 3.28 | 3.12 | 3.15 | 00:00:00 | | 2009-06-17 | 941,700 | 3.19 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2009-06-18 | 381,300 | 3.15 | 3.27 | 3.12 | 3.21 | 00:00:00 | | 2009-06-19 | 1,431,400 | 3.22 | 3.70 | 3.22 | 3.70 | 00:00:00 | | 2009-06-22 | 1,579,300 | 3.52 | 3.70 | 3.39 | 3.50 | 00:00:00 | | 2009-06-23 | 888,400 | 3.51 | 3.63 | 3.35 | 3.51 | 00:00:00 | | 2009-06-24 | 2,178,300 | 3.66 | 3.73 | 3.60 | 3.63 | 00:00:00 | | 2009-06-25 | 1,559,800 | 3.71 | 3.79 | 3.61 | 3.66 | 00:00:00 | | 2009-06-26 | 655,800 | 3.70 | 3.70 | 3.51 | 3.63 | 00:00:00 | | 2009-06-29 | 998,800 | 3.60 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2009-06-30 | 714,900 | 3.49 | 3.52 | 3.34 | 3.45 | 00:00:00 | | 2009-07-02 | 471,600 | 3.48 | 3.50 | 3.35 | 3.49 | 00:00:00 | | 2009-07-03 | 254,000 | 3.49 | 3.49 | 3.37 | 3.47 | 00:00:00 | | 2009-07-06 | 420,500 | 3.24 | 3.36 | 3.24 | 3.34 | 00:00:00 | | 2009-07-07 | 839,100 | 3.35 | 3.40 | 3.28 | 3.29 | 00:00:00 | | 2009-07-08 | 1,834,800 | 3.25 | 3.25 | 2.82 | 2.93 | 00:00:00 | | 2009-07-09 | 1,185,100 | 2.90 | 3.18 | 2.85 | 3.10 | 00:00:00 | | 2009-07-10 | 568,300 | 3.00 | 3.06 | 2.90 | 3.05 | 00:00:00 | | 2009-07-13 | 1,082,200 | 3.00 | 3.14 | 2.91 | 3.12 | 00:00:00 | | 2009-07-14 | 804,900 | 3.16 | 3.19 | 3.05 | 3.05 | 00:00:00 | | 2009-07-15 | 597,600 | 3.18 | 3.19 | 3.09 | 3.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
