|
 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 | | 2010-06-29 | 496,300 | 3.71 | 3.88 | 3.59 | 3.78 | 00:00:00 | | 2010-06-30 | 295,000 | 3.82 | 3.85 | 3.64 | 3.66 | 00:00:00 | | 2010-07-02 | 291,900 | 3.49 | 3.53 | 3.47 | 3.50 | 00:00:00 | | 2010-07-05 | 83,800 | 3.53 | 3.61 | 3.44 | 3.54 | 00:00:00 | | 2010-07-06 | 602,000 | 3.52 | 3.63 | 3.48 | 3.49 | 00:00:00 | | 2010-07-07 | 646,300 | 3.54 | 3.63 | 3.48 | 3.61 | 00:00:00 | | 2010-07-08 | 761,300 | 3.58 | 3.64 | 3.53 | 3.53 | 00:00:00 | | 2010-07-09 | 365,000 | 3.60 | 3.61 | 3.52 | 3.56 | 00:00:00 | | 2010-07-12 | 177,500 | 3.50 | 3.55 | 3.44 | 3.49 | 00:00:00 | | 2010-07-13 | 245,000 | 3.54 | 3.55 | 3.50 | 3.52 | 00:00:00 | | 2010-07-14 | 235,900 | 3.55 | 3.58 | 3.47 | 3.53 | 00:00:00 | | 2010-07-15 | 170,100 | 3.58 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2010-07-16 | 269,500 | 3.51 | 3.57 | 3.50 | 3.57 | 00:00:00 | | 2010-07-19 | 988,800 | 3.50 | 3.57 | 3.50 | 3.52 | 00:00:00 | | 2010-07-20 | 339,400 | 3.52 | 3.59 | 3.47 | 3.49 | 00:00:00 | | 2010-07-21 | 126,500 | 3.50 | 3.56 | 3.48 | 3.48 | 00:00:00 | | 2010-07-22 | 349,500 | 3.55 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2010-07-23 | 195,900 | 3.46 | 3.50 | 3.43 | 3.46 | 00:00:00 | | 2010-07-26 | 207,900 | 3.50 | 3.50 | 3.36 | 3.41 | 00:00:00 | | 2010-07-27 | 485,300 | 3.37 | 3.42 | 3.31 | 3.33 | 00:00:00 | | 2010-07-28 | 269,900 | 3.35 | 3.45 | 3.35 | 3.43 | 00:00:00 | | 2010-07-29 | 573,900 | 3.47 | 3.63 | 3.45 | 3.60 | 00:00:00 | | 2010-07-30 | 338,800 | 3.57 | 3.68 | 3.57 | 3.68 | 00:00:00 | | 2010-08-03 | 111,100 | 3.64 | 3.66 | 3.58 | 3.66 | 00:00:00 | | 2010-08-04 | 461,400 | 3.80 | 3.83 | 3.73 | 3.82 | 00:00:00 | | 2010-08-05 | 179,400 | 3.81 | 3.81 | 3.64 | 3.70 | 00:00:00 | | 2010-08-06 | 503,500 | 3.81 | 3.99 | 3.75 | 3.88 | 00:00:00 | | 2010-08-09 | 246,400 | 3.90 | 3.90 | 3.82 | 3.86 | 00:00:00 | | 2010-08-10 | 396,000 | 3.85 | 3.96 | 3.80 | 3.96 | 00:00:00 | | 2010-08-11 | 821,300 | 3.98 | 4.11 | 3.89 | 4.10 | 00:00:00 | | 2010-08-12 | 643,400 | 4.10 | 4.22 | 4.08 | 4.21 | 00:00:00 | | 2010-08-13 | 460,700 | 4.22 | 4.22 | 4.10 | 4.19 | 00:00:00 | | 2010-08-16 | 225,600 | 4.19 | 4.25 | 4.13 | 4.14 | 00:00:00 | | 2010-08-17 | 346,200 | 4.13 | 4.18 | 4.10 | 4.13 | 00:00:00 | | 2010-08-18 | 1,229,800 | 4.08 | 4.32 | 4.05 | 4.32 | 00:00:00 | | 2010-08-19 | 2,114,500 | 4.35 | 4.60 | 4.35 | 4.60 | 00:00:00 | | 2010-08-20 | 737,500 | 4.61 | 4.63 | 4.46 | 4.47 | 00:00:00 | | 2010-08-23 | 699,400 | 4.45 | 4.49 | 4.40 | 4.46 | 00:00:00 | | 2010-08-24 | 657,000 | 4.37 | 4.51 | 4.35 | 4.47 | 00:00:00 | | 2010-08-25 | 558,000 | 4.47 | 4.54 | 4.46 | 4.53 | 00:00:00 | | 2010-08-26 | 1,020,400 | 4.53 | 4.55 | 4.49 | 4.51 | 00:00:00 | | 2010-08-27 | 846,400 | 4.55 | 4.55 | 4.47 | 4.52 | 00:00:00 | | 2010-08-30 | 186,900 | 4.45 | 4.52 | 4.43 | 4.45 | 00:00:00 | | 2010-08-31 | 333,300 | 4.43 | 4.50 | 4.38 | 4.40 | 00:00:00 | | 2010-09-01 | 197,200 | 4.40 | 4.44 | 4.35 | 4.37 | 00:00:00 | | 2010-09-02 | 131,100 | 4.36 | 4.47 | 4.36 | 4.47 | 00:00:00 | | 2010-09-03 | 394,700 | 4.45 | 4.50 | 4.39 | 4.47 | 00:00:00 | | 2010-09-07 | 212,100 | 4.50 | 4.54 | 4.48 | 4.54 | 00:00:00 | | 2010-09-08 | 590,200 | 4.46 | 4.52 | 4.37 | 4.37 | 00:00:00 | | 2010-09-09 | 633,900 | 4.33 | 4.37 | 4.23 | 4.30 | 00:00:00 | | 2010-09-10 | 1,053,400 | 4.30 | 4.38 | 4.19 | 4.30 | 00:00:00 | | 2010-09-13 | 1,543,300 | 4.30 | 4.30 | 4.13 | 4.15 | 00:00:00 | | 2010-09-14 | 3,529,900 | 4.20 | 4.36 | 4.15 | 4.29 | 00:00:00 | | 2010-09-15 | 963,100 | 4.25 | 4.28 | 4.18 | 4.19 | 00:00:00 | | 2010-09-16 | 394,900 | 4.27 | 4.28 | 4.21 | 4.25 | 00:00:00 | | 2010-09-17 | 8,462,600 | 4.16 | 4.18 | 4.00 | 4.13 | 00:00:00 | | 2010-09-20 | 1,965,700 | 4.10 | 4.13 | 4.02 | 4.11 | 00:00:00 | | 2010-09-21 | 7,040,300 | 4.10 | 4.20 | 4.10 | 4.18 | 00:00:00 | | 2010-09-22 | 6,717,300 | 4.18 | 4.34 | 4.18 | 4.29 | 00:00:00 | | 2010-09-23 | 2,085,900 | 4.25 | 4.27 | 4.17 | 4.19 | 00:00:00 | | 2010-09-24 | 1,463,000 | 4.23 | 4.37 | 4.20 | 4.28 | 00:00:00 | | 2010-09-27 | 598,200 | 4.31 | 4.33 | 4.22 | 4.23 | 00:00:00 | | 2010-09-28 | 1,432,600 | 4.25 | 4.29 | 4.15 | 4.29 | 00:00:00 | | 2010-09-29 | 1,670,300 | 4.29 | 4.30 | 4.18 | 4.24 | 00:00:00 | | 2010-09-30 | 1,667,900 | 4.24 | 4.26 | 4.14 | 4.23 | 00:00:00 | | 2010-10-01 | 772,400 | 4.27 | 4.27 | 4.12 | 4.15 | 00:00:00 | | 2010-10-04 | 1,390,700 | 4.17 | 4.21 | 4.13 | 4.15 | 00:00:00 | | 2010-10-05 | 2,617,100 | 4.18 | 4.32 | 4.18 | 4.30 | 00:00:00 | | 2010-10-06 | 944,200 | 4.33 | 4.35 | 4.22 | 4.30 | 00:00:00 | | 2010-10-07 | 776,700 | 4.30 | 4.35 | 4.12 | 4.13 | 00:00:00 | | 2010-10-08 | 280,300 | 4.18 | 4.21 | 4.11 | 4.15 | 00:00:00 | | 2010-10-12 | 518,100 | 4.16 | 4.19 | 4.11 | 4.15 | 00:00:00 | | 2010-10-13 | 690,400 | 4.16 | 4.19 | 4.12 | 4.13 | 00:00:00 | | 2010-10-14 | 941,100 | 4.11 | 4.13 | 3.92 | 3.94 | 00:00:00 | | 2010-10-15 | 1,225,600 | 3.90 | 3.98 | 3.79 | 3.79 | 00:00:00 | | 2010-10-18 | 890,500 | 3.82 | 4.00 | 3.77 | 3.93 | 00:00:00 | | 2010-10-19 | 517,500 | 3.80 | 3.90 | 3.78 | 3.80 | 00:00:00 | | 2010-10-20 | 454,900 | 3.85 | 3.89 | 3.78 | 3.81 | 00:00:00 | | 2010-10-21 | 670,500 | 3.85 | 3.85 | 3.61 | 3.61 | 00:00:00 | | 2010-10-22 | 666,600 | 3.66 | 3.67 | 3.54 | 3.60 | 00:00:00 | | 2010-10-25 | 1,071,000 | 3.65 | 3.83 | 3.65 | 3.77 | 00:00:00 | | 2010-10-26 | 674,100 | 3.78 | 3.79 | 3.70 | 3.76 | 00:00:00 | | 2010-10-27 | 588,800 | 3.76 | 3.78 | 3.64 | 3.71 | 00:00:00 | | 2010-10-28 | 601,800 | 3.77 | 3.77 | 3.63 | 3.67 | 00:00:00 | | 2010-10-29 | 410,300 | 3.67 | 3.77 | 3.64 | 3.77 | 00:00:00 | | 2010-11-01 | 363,900 | 3.80 | 3.80 | 3.69 | 3.75 | 00:00:00 | | 2010-11-02 | 1,195,000 | 3.79 | 3.88 | 3.71 | 3.84 | 00:00:00 | | 2010-11-03 | 580,800 | 3.85 | 3.91 | 3.77 | 3.84 | 00:00:00 | | 2010-11-04 | 3,394,600 | 4.05 | 4.21 | 4.05 | 4.21 | 00:00:00 | | 2010-11-05 | 3,104,600 | 4.26 | 4.26 | 4.10 | 4.12 | 00:00:00 | | 2010-11-08 | 1,478,700 | 4.14 | 4.22 | 4.07 | 4.20 | 00:00:00 | | 2010-11-09 | 2,386,900 | 4.25 | 4.33 | 3.88 | 3.93 | 00:00:00 | | 2010-11-10 | 1,164,800 | 4.00 | 4.06 | 3.88 | 4.05 | 00:00:00 | | 2010-11-11 | 1,043,300 | 4.03 | 4.09 | 3.98 | 4.00 | 00:00:00 | | 2010-11-12 | 1,437,300 | 3.90 | 3.97 | 3.73 | 3.78 | 00:00:00 | | 2010-11-15 | 965,700 | 3.75 | 3.96 | 3.75 | 3.86 | 00:00:00 | | 2010-11-16 | 692,000 | 3.86 | 3.95 | 3.78 | 3.91 | 00:00:00 | | 2010-11-17 | 1,703,500 | 3.96 | 4.22 | 3.93 | 4.10 | 00:00:00 | | 2010-11-18 | 2,180,100 | 4.25 | 4.25 | 4.18 | 4.20 | 00:00:00 | | 2010-11-19 | 1,199,400 | 4.20 | 4.29 | 4.14 | 4.26 | 00:00:00 | | 2010-11-22 | 546,700 | 4.30 | 4.35 | 4.24 | 4.32 | 00:00:00 | | 2010-11-23 | 1,094,000 | 4.36 | 4.36 | 4.25 | 4.28 | 00:00:00 | | 2010-11-24 | 894,100 | 4.30 | 4.36 | 4.25 | 4.36 | 00:00:00 | | 2010-11-25 | 483,100 | 4.30 | 4.50 | 4.30 | 4.47 | 00:00:00 | | 2010-11-26 | 699,700 | 4.43 | 4.64 | 4.37 | 4.60 | 00:00:00 | | 2010-11-29 | 13,131,200 | 4.86 | 6.18 | 4.79 | 6.13 | 00:00:00 | | 2010-11-30 | 5,824,100 | 6.30 | 6.50 | 5.91 | 6.06 | 00:00:00 | | 2010-12-01 | 2,819,000 | 6.10 | 6.15 | 5.87 | 5.90 | 00:00:00 | | 2010-12-02 | 1,881,900 | 5.90 | 5.94 | 5.65 | 5.72 | 00:00:00 | | 2010-12-03 | 1,115,100 | 5.74 | 5.91 | 5.72 | 5.82 | 00:00:00 | | 2010-12-06 | 1,461,600 | 5.90 | 6.00 | 5.84 | 5.95 | 00:00:00 | | 2010-12-07 | 2,089,100 | 6.00 | 6.00 | 5.68 | 5.68 | 00:00:00 | | 2010-12-08 | 1,319,300 | 5.68 | 5.68 | 5.42 | 5.64 | 00:00:00 | | 2010-12-09 | 771,600 | 5.64 | 5.65 | 5.50 | 5.52 | 00:00:00 | | 2010-12-10 | 973,200 | 5.48 | 5.51 | 5.35 | 5.47 | 00:00:00 | | 2010-12-13 | 1,588,800 | 5.50 | 5.59 | 5.38 | 5.39 | 00:00:00 | | 2010-12-14 | 1,100,700 | 5.40 | 5.52 | 5.36 | 5.41 | 00:00:00 | | 2010-12-15 | 1,210,800 | 5.34 | 5.48 | 5.24 | 5.33 | 00:00:00 | | 2010-12-16 | 716,700 | 5.26 | 5.34 | 5.14 | 5.22 | 00:00:00 | | 2010-12-17 | 941,900 | 5.14 | 5.41 | 5.14 | 5.28 | 00:00:00 | | 2010-12-20 | 883,300 | 5.30 | 5.50 | 5.30 | 5.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
