|
 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 | | 2009-07-15 | 597,600 | 3.18 | 3.19 | 3.09 | 3.11 | 00:00:00 | | 2009-07-16 | 611,600 | 3.17 | 3.17 | 3.07 | 3.10 | 00:00:00 | | 2009-07-17 | 703,200 | 3.10 | 3.31 | 3.06 | 3.26 | 00:00:00 | | 2009-07-20 | 602,200 | 3.40 | 3.45 | 3.29 | 3.37 | 00:00:00 | | 2009-07-21 | 726,400 | 3.40 | 3.41 | 3.21 | 3.28 | 00:00:00 | | 2009-07-22 | 557,300 | 3.21 | 3.37 | 3.15 | 3.31 | 00:00:00 | | 2009-07-23 | 439,300 | 3.32 | 3.35 | 3.23 | 3.27 | 00:00:00 | | 2009-07-24 | 844,100 | 3.27 | 3.27 | 3.18 | 3.22 | 00:00:00 | | 2009-07-27 | 689,300 | 3.24 | 3.24 | 2.93 | 2.94 | 00:00:00 | | 2009-07-28 | 1,142,800 | 3.00 | 3.00 | 2.80 | 2.92 | 00:00:00 | | 2009-07-29 | 453,400 | 2.96 | 2.98 | 2.83 | 2.88 | 00:00:00 | | 2009-07-30 | 429,800 | 2.90 | 3.01 | 2.90 | 3.00 | 00:00:00 | | 2009-07-31 | 626,500 | 3.03 | 3.18 | 2.97 | 3.07 | 00:00:00 | | 2009-08-04 | 477,800 | 3.15 | 3.16 | 3.03 | 3.05 | 00:00:00 | | 2009-08-05 | 248,000 | 3.06 | 3.07 | 2.96 | 3.04 | 00:00:00 | | 2009-08-06 | 253,800 | 3.07 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2009-08-07 | 328,100 | 3.01 | 3.05 | 2.91 | 2.93 | 00:00:00 | | 2009-08-10 | 438,400 | 2.93 | 2.93 | 2.77 | 2.84 | 00:00:00 | | 2009-08-11 | 414,700 | 2.90 | 2.90 | 2.81 | 2.84 | 00:00:00 | | 2009-08-12 | 107,600 | 2.81 | 2.87 | 2.80 | 2.87 | 00:00:00 | | 2009-08-13 | 829,800 | 2.90 | 3.05 | 2.82 | 2.89 | 00:00:00 | | 2009-08-14 | 292,600 | 2.89 | 2.99 | 2.84 | 2.98 | 00:00:00 | | 2009-08-17 | 591,500 | 2.75 | 2.80 | 2.67 | 2.74 | 00:00:00 | | 2009-08-18 | 386,400 | 2.76 | 2.90 | 2.76 | 2.90 | 00:00:00 | | 2009-08-19 | 1,487,700 | 2.80 | 3.24 | 2.80 | 3.21 | 00:00:00 | | 2009-08-20 | 883,800 | 3.30 | 3.39 | 3.17 | 3.32 | 00:00:00 | | 2009-08-21 | 457,300 | 3.42 | 3.43 | 3.26 | 3.27 | 00:00:00 | | 2009-08-24 | 592,800 | 3.34 | 3.44 | 3.24 | 3.32 | 00:00:00 | | 2009-08-25 | 578,800 | 3.38 | 3.38 | 3.21 | 3.25 | 00:00:00 | | 2009-08-26 | 378,500 | 3.26 | 3.36 | 3.18 | 3.29 | 00:00:00 | | 2009-08-27 | 282,600 | 3.32 | 3.33 | 3.22 | 3.30 | 00:00:00 | | 2009-08-28 | 661,600 | 3.33 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2009-08-31 | 962,500 | 3.30 | 3.38 | 3.28 | 3.34 | 00:00:00 | | 2009-09-01 | 788,500 | 3.38 | 3.50 | 3.21 | 3.26 | 00:00:00 | | 2009-09-02 | 2,234,300 | 3.30 | 3.95 | 3.28 | 3.84 | 00:00:00 | | 2009-09-03 | 2,637,300 | 3.95 | 4.18 | 3.78 | 3.98 | 00:00:00 | | 2009-09-04 | 1,069,200 | 3.89 | 4.12 | 3.89 | 3.99 | 00:00:00 | | 2009-09-08 | 1,299,000 | 4.20 | 4.28 | 3.83 | 3.96 | 00:00:00 | | 2009-09-09 | 948,900 | 4.00 | 4.05 | 3.68 | 3.72 | 00:00:00 | | 2009-09-10 | 577,700 | 3.85 | 4.00 | 3.75 | 4.00 | 00:00:00 | | 2009-09-11 | 670,900 | 4.12 | 4.21 | 3.96 | 4.00 | 00:00:00 | | 2009-09-14 | 1,743,900 | 4.20 | 4.40 | 4.16 | 4.27 | 00:00:00 | | 2009-09-15 | 993,400 | 4.31 | 4.40 | 4.17 | 4.34 | 00:00:00 | | 2009-09-16 | 1,191,800 | 4.45 | 4.65 | 4.40 | 4.63 | 00:00:00 | | 2009-09-17 | 1,357,800 | 4.65 | 4.75 | 4.31 | 4.45 | 00:00:00 | | 2009-09-18 | 1,333,000 | 4.54 | 4.54 | 4.35 | 4.45 | 00:00:00 | | 2009-09-21 | 958,800 | 4.31 | 4.43 | 4.21 | 4.40 | 00:00:00 | | 2009-09-22 | 514,600 | 4.54 | 4.59 | 4.43 | 4.47 | 00:00:00 | | 2009-09-23 | 577,400 | 4.47 | 4.49 | 4.31 | 4.36 | 00:00:00 | | 2009-09-24 | 778,000 | 4.39 | 4.40 | 4.21 | 4.30 | 00:00:00 | | 2009-09-25 | 770,400 | 4.30 | 4.40 | 4.23 | 4.33 | 00:00:00 | | 2009-09-28 | 499,200 | 4.33 | 4.46 | 4.29 | 4.41 | 00:00:00 | | 2009-09-29 | 757,100 | 4.40 | 4.44 | 4.32 | 4.41 | 00:00:00 | | 2009-09-30 | 602,400 | 4.45 | 4.47 | 4.35 | 4.43 | 00:00:00 | | 2009-10-01 | 393,900 | 4.45 | 4.45 | 4.26 | 4.26 | 00:00:00 | | 2009-10-02 | 394,800 | 4.23 | 4.33 | 4.03 | 4.27 | 00:00:00 | | 2009-10-05 | 689,000 | 4.30 | 4.53 | 4.27 | 4.50 | 00:00:00 | | 2009-10-06 | 1,158,400 | 4.67 | 4.82 | 4.51 | 4.61 | 00:00:00 | | 2009-10-07 | 533,400 | 4.63 | 4.75 | 4.60 | 4.71 | 00:00:00 | | 2009-10-08 | 834,200 | 4.83 | 4.89 | 4.75 | 4.85 | 00:00:00 | | 2009-10-09 | 377,800 | 4.71 | 4.83 | 4.70 | 4.74 | 00:00:00 | | 2009-10-13 | 701,900 | 4.87 | 4.90 | 4.73 | 4.85 | 00:00:00 | | 2009-10-14 | 1,019,000 | 4.85 | 4.94 | 4.81 | 4.92 | 00:00:00 | | 2009-10-15 | 951,900 | 4.85 | 4.88 | 4.77 | 4.83 | 00:00:00 | | 2009-10-16 | 1,129,200 | 4.75 | 4.85 | 4.72 | 4.77 | 00:00:00 | | 2009-10-19 | 975,000 | 4.79 | 4.85 | 4.72 | 4.84 | 00:00:00 | | 2009-10-20 | 532,800 | 4.85 | 4.85 | 4.66 | 4.76 | 00:00:00 | | 2009-10-21 | 794,400 | 4.70 | 4.83 | 4.67 | 4.77 | 00:00:00 | | 2009-10-22 | 697,800 | 4.75 | 4.75 | 4.65 | 4.75 | 00:00:00 | | 2009-10-23 | 1,122,400 | 4.55 | 4.69 | 4.55 | 4.57 | 00:00:00 | | 2009-10-26 | 928,800 | 4.60 | 4.63 | 4.35 | 4.35 | 00:00:00 | | 2009-10-27 | 858,300 | 4.37 | 4.47 | 4.31 | 4.38 | 00:00:00 | | 2009-10-28 | 1,195,400 | 4.35 | 4.42 | 4.25 | 4.25 | 00:00:00 | | 2009-10-29 | 586,400 | 4.28 | 4.55 | 4.28 | 4.50 | 00:00:00 | | 2009-10-30 | 543,400 | 4.52 | 4.52 | 4.25 | 4.36 | 00:00:00 | | 2009-11-02 | 509,200 | 4.45 | 4.50 | 4.30 | 4.40 | 00:00:00 | | 2009-11-03 | 1,446,600 | 4.35 | 4.60 | 4.35 | 4.60 | 00:00:00 | | 2009-11-04 | 1,907,600 | 4.65 | 4.72 | 4.55 | 4.59 | 00:00:00 | | 2009-11-05 | 386,100 | 4.59 | 4.60 | 4.48 | 4.55 | 00:00:00 | | 2009-11-06 | 718,400 | 4.54 | 4.63 | 4.41 | 4.53 | 00:00:00 | | 2009-11-09 | 843,900 | 4.51 | 4.65 | 4.51 | 4.55 | 00:00:00 | | 2009-11-10 | 431,000 | 4.55 | 4.55 | 4.42 | 4.43 | 00:00:00 | | 2009-11-11 | 795,400 | 4.50 | 4.55 | 4.40 | 4.44 | 00:00:00 | | 2009-11-12 | 1,061,100 | 4.45 | 4.54 | 4.30 | 4.35 | 00:00:00 | | 2009-11-13 | 618,500 | 4.49 | 4.55 | 4.35 | 4.50 | 00:00:00 | | 2009-11-16 | 1,563,300 | 4.60 | 4.60 | 4.42 | 4.50 | 00:00:00 | | 2009-11-17 | 975,700 | 4.45 | 4.49 | 4.39 | 4.47 | 00:00:00 | | 2009-11-18 | 812,200 | 4.45 | 4.54 | 4.43 | 4.50 | 00:00:00 | | 2009-11-19 | 580,300 | 4.50 | 4.59 | 4.40 | 4.57 | 00:00:00 | | 2009-11-20 | 805,100 | 4.48 | 4.57 | 4.46 | 4.50 | 00:00:00 | | 2009-11-23 | 1,207,200 | 4.60 | 4.68 | 4.55 | 4.61 | 00:00:00 | | 2009-11-24 | 630,500 | 4.56 | 4.60 | 4.50 | 4.59 | 00:00:00 | | 2009-11-25 | 1,265,100 | 4.61 | 4.77 | 4.57 | 4.75 | 00:00:00 | | 2009-11-26 | 384,700 | 4.68 | 4.71 | 4.61 | 4.68 | 00:00:00 | | 2009-11-27 | 846,100 | 4.51 | 4.65 | 4.40 | 4.53 | 00:00:00 | | 2009-11-30 | 400,400 | 4.55 | 4.66 | 4.53 | 4.59 | 00:00:00 | | 2009-12-01 | 1,889,600 | 4.69 | 4.80 | 4.67 | 4.78 | 00:00:00 | | 2009-12-02 | 728,200 | 4.78 | 4.84 | 4.66 | 4.71 | 00:00:00 | | 2009-12-03 | 506,100 | 4.70 | 4.78 | 4.65 | 4.65 | 00:00:00 | | 2009-12-04 | 843,500 | 4.60 | 4.63 | 4.35 | 4.53 | 00:00:00 | | 2009-12-07 | 944,700 | 4.31 | 4.48 | 4.31 | 4.40 | 00:00:00 | | 2009-12-08 | 683,400 | 4.36 | 4.44 | 4.21 | 4.26 | 00:00:00 | | 2009-12-09 | 667,900 | 4.29 | 4.35 | 4.21 | 4.31 | 00:00:00 | | 2009-12-10 | 742,800 | 4.32 | 4.41 | 4.26 | 4.41 | 00:00:00 | | 2009-12-11 | 2,234,100 | 4.38 | 4.40 | 4.24 | 4.34 | 00:00:00 | | 2009-12-14 | 1,056,400 | 4.40 | 4.66 | 4.37 | 4.62 | 00:00:00 | | 2009-12-15 | 716,500 | 4.57 | 4.70 | 4.50 | 4.55 | 00:00:00 | | 2009-12-16 | 708,700 | 4.63 | 4.73 | 4.61 | 4.66 | 00:00:00 | | 2009-12-17 | 1,149,400 | 4.60 | 4.74 | 4.44 | 4.74 | 00:00:00 | | 2009-12-18 | 13,493,800 | 4.69 | 5.00 | 4.56 | 5.00 | 00:00:00 | | 2009-12-21 | 886,300 | 4.91 | 4.94 | 4.67 | 4.73 | 00:00:00 | | 2009-12-22 | 657,000 | 4.67 | 4.80 | 4.67 | 4.80 | 00:00:00 | | 2009-12-23 | 389,600 | 4.80 | 4.95 | 4.78 | 4.95 | 00:00:00 | | 2009-12-24 | 594,700 | 4.98 | 5.15 | 4.96 | 5.10 | 00:00:00 | | 2009-12-29 | 455,800 | 5.07 | 5.10 | 4.97 | 5.02 | 00:00:00 | | 2009-12-30 | 427,300 | 5.00 | 5.04 | 4.94 | 4.98 | 00:00:00 | | 2009-12-31 | 223,300 | 5.05 | 5.05 | 4.93 | 5.00 | 00:00:00 | | 2010-01-04 | 687,300 | 5.05 | 5.22 | 5.05 | 5.13 | 00:00:00 | | 2010-01-05 | 645,400 | 5.15 | 5.15 | 5.05 | 5.11 | 00:00:00 | | 2010-01-06 | 880,500 | 5.15 | 5.31 | 5.10 | 5.30 | 00:00:00 | | 2010-01-07 | 445,600 | 5.30 | 5.33 | 5.20 | 5.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
