|
 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 | | 2011-12-05 | 1,117,500 | 4.13 | 4.20 | 3.94 | 3.97 | 00:00:00 | | 2011-12-06 | 720,000 | 4.00 | 4.07 | 3.91 | 4.05 | 00:00:00 | | 2011-12-07 | 914,600 | 4.05 | 4.15 | 4.05 | 4.10 | 00:00:00 | | 2011-12-08 | 501,000 | 4.08 | 4.09 | 4.01 | 4.05 | 00:00:00 | | 2011-12-09 | 259,800 | 4.08 | 4.13 | 4.02 | 4.08 | 00:00:00 | | 2011-12-12 | 356,000 | 3.98 | 4.03 | 3.90 | 3.98 | 00:00:00 | | 2011-12-13 | 587,000 | 4.00 | 4.00 | 3.74 | 3.76 | 00:00:00 | | 2011-12-14 | 1,576,700 | 3.70 | 3.70 | 3.39 | 3.50 | 00:00:00 | | 2011-12-15 | 354,000 | 3.59 | 3.59 | 3.36 | 3.39 | 00:00:00 | | 2011-12-16 | 1,494,600 | 3.50 | 3.74 | 3.48 | 3.56 | 00:00:00 | | 2011-12-19 | 542,700 | 3.61 | 3.75 | 3.55 | 3.62 | 00:00:00 | | 2011-12-20 | 502,400 | 3.73 | 3.91 | 3.73 | 3.86 | 00:00:00 | | 2011-12-21 | 345,000 | 3.77 | 3.98 | 3.77 | 3.90 | 00:00:00 | | 2011-12-22 | 863,800 | 3.84 | 3.90 | 3.63 | 3.63 | 00:00:00 | | 2011-12-23 | 202,800 | 3.58 | 3.76 | 3.58 | 3.65 | 00:00:00 | | 2011-12-28 | 238,200 | 3.65 | 3.65 | 3.48 | 3.48 | 00:00:00 | | 2011-12-29 | 334,400 | 3.45 | 3.71 | 3.43 | 3.71 | 00:00:00 | | 2011-12-30 | 343,400 | 3.72 | 3.88 | 3.72 | 3.87 | 00:00:00 | | 2012-01-03 | 444,100 | 3.87 | 4.01 | 3.87 | 3.98 | 00:00:00 | | 2012-01-04 | 361,800 | 3.98 | 4.05 | 3.88 | 3.89 | 00:00:00 | | 2012-01-05 | 333,800 | 3.75 | 3.96 | 3.75 | 3.87 | 00:00:00 | | 2012-01-06 | 229,700 | 3.84 | 3.93 | 3.76 | 3.77 | 00:00:00 | | 2012-01-09 | 316,300 | 3.78 | 3.89 | 3.78 | 3.78 | 00:00:00 | | 2012-01-10 | 372,500 | 3.91 | 3.92 | 3.82 | 3.88 | 00:00:00 | | 2012-01-11 | 353,000 | 3.88 | 4.03 | 3.84 | 3.97 | 00:00:00 | | 2012-01-12 | 449,700 | 4.00 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2012-01-13 | 288,800 | 3.95 | 4.00 | 3.89 | 3.92 | 00:00:00 | | 2012-01-16 | 79,100 | 3.94 | 3.99 | 3.88 | 3.99 | 00:00:00 | | 2012-01-17 | 232,800 | 4.05 | 4.08 | 3.97 | 3.97 | 00:00:00 | | 2012-01-18 | 713,300 | 3.91 | 4.12 | 3.91 | 4.04 | 00:00:00 | | 2012-01-19 | 186,400 | 4.07 | 4.07 | 3.95 | 4.00 | 00:00:00 | | 2012-01-20 | 480,100 | 3.95 | 4.03 | 3.95 | 3.99 | 00:00:00 | | 2012-01-23 | 390,300 | 4.00 | 4.07 | 3.96 | 3.99 | 00:00:00 | | 2012-01-24 | 195,000 | 3.98 | 3.98 | 3.91 | 3.92 | 00:00:00 | | 2012-01-25 | 1,417,400 | 3.95 | 4.07 | 3.85 | 3.99 | 00:00:00 | | 2012-01-26 | 1,939,800 | 4.01 | 4.15 | 4.01 | 4.09 | 00:00:00 | | 2012-01-27 | 758,900 | 4.10 | 4.29 | 4.09 | 4.29 | 00:00:00 | | 2012-01-30 | 541,800 | 4.18 | 4.40 | 4.18 | 4.33 | 00:00:00 | | 2012-01-31 | 776,200 | 4.40 | 4.48 | 4.29 | 4.29 | 00:00:00 | | 2012-02-01 | 546,600 | 4.32 | 4.41 | 4.30 | 4.39 | 00:00:00 | | 2012-02-02 | 352,800 | 4.40 | 4.48 | 4.36 | 4.43 | 00:00:00 | | 2012-02-03 | 272,500 | 4.39 | 4.41 | 4.27 | 4.27 | 00:00:00 | | 2012-02-06 | 1,441,300 | 4.08 | 4.10 | 4.04 | 4.08 | 00:00:00 | | 2012-02-07 | 1,661,100 | 4.06 | 4.06 | 3.93 | 3.94 | 00:00:00 | | 2012-02-08 | 2,643,500 | 3.95 | 4.02 | 3.93 | 3.95 | 00:00:00 | | 2012-02-09 | 1,299,200 | 3.96 | 3.99 | 3.91 | 3.92 | 00:00:00 | | 2012-02-10 | 1,356,800 | 3.91 | 3.92 | 3.79 | 3.80 | 00:00:00 | | 2012-02-13 | 1,506,700 | 3.86 | 3.87 | 3.79 | 3.80 | 00:00:00 | | 2012-02-14 | 874,600 | 3.82 | 3.83 | 3.77 | 3.77 | 00:00:00 | | 2012-02-15 | 1,033,700 | 3.79 | 3.84 | 3.70 | 3.73 | 00:00:00 | | 2012-02-16 | 3,358,600 | 3.74 | 3.86 | 3.71 | 3.83 | 00:00:00 | | 2012-02-17 | 1,136,400 | 3.85 | 3.90 | 3.68 | 3.68 | 00:00:00 | | 2012-02-21 | 1,894,200 | 3.75 | 3.80 | 3.59 | 3.73 | 00:00:00 | | 2012-02-22 | 669,300 | 3.70 | 3.82 | 3.70 | 3.80 | 00:00:00 | | 2012-02-23 | 1,089,600 | 3.84 | 3.84 | 3.74 | 3.80 | 00:00:00 | | 2012-02-24 | 922,900 | 3.80 | 3.83 | 3.75 | 3.77 | 00:00:00 | | 2012-02-27 | 485,100 | 3.80 | 3.80 | 3.74 | 3.74 | 00:00:00 | | 2012-02-28 | 1,090,700 | 3.77 | 3.77 | 3.68 | 3.69 | 00:00:00 | | 2012-02-29 | 1,536,200 | 3.71 | 3.73 | 3.53 | 3.61 | 00:00:00 | | 2012-03-01 | 440,600 | 3.62 | 3.68 | 3.57 | 3.59 | 00:00:00 | | 2012-03-02 | 486,500 | 3.58 | 3.61 | 3.45 | 3.46 | 00:00:00 | | 2012-03-05 | 541,600 | 3.48 | 3.52 | 3.32 | 3.38 | 00:00:00 | | 2012-03-06 | 1,380,600 | 3.35 | 3.47 | 3.26 | 3.42 | 00:00:00 | | 2012-03-07 | 418,700 | 3.49 | 3.55 | 3.44 | 3.49 | 00:00:00 | | 2012-03-08 | 246,500 | 3.54 | 3.56 | 3.46 | 3.50 | 00:00:00 | | 2012-03-09 | 1,145,500 | 3.48 | 3.64 | 3.45 | 3.60 | 00:00:00 | | 2012-03-12 | 1,300,600 | 3.60 | 3.68 | 3.58 | 3.64 | 00:00:00 | | 2012-03-13 | 383,300 | 3.66 | 3.69 | 3.58 | 3.62 | 00:00:00 | | 2012-03-14 | 1,226,500 | 3.55 | 3.55 | 3.37 | 3.37 | 00:00:00 | | 2012-03-15 | 804,900 | 3.39 | 3.43 | 3.36 | 3.39 | 00:00:00 | | 2012-03-16 | 5,953,900 | 3.38 | 3.39 | 3.22 | 3.22 | 00:00:00 | | 2012-03-19 | 815,300 | 3.26 | 3.37 | 3.24 | 3.26 | 00:00:00 | | 2012-03-20 | 432,600 | 3.23 | 3.35 | 3.22 | 3.34 | 00:00:00 | | 2012-03-21 | 877,100 | 3.40 | 3.47 | 3.27 | 3.31 | 00:00:00 | | 2012-03-22 | 734,900 | 3.25 | 3.35 | 3.19 | 3.27 | 00:00:00 | | 2012-03-23 | 851,500 | 3.31 | 3.43 | 3.31 | 3.36 | 00:00:00 | | 2012-03-26 | 15,422,700 | 3.39 | 3.46 | 3.20 | 3.25 | 00:00:00 | | 2012-03-27 | 1,700,000 | 3.29 | 3.35 | 3.25 | 3.28 | 00:00:00 | | 2012-03-28 | 2,804,900 | 3.25 | 3.28 | 3.10 | 3.13 | 00:00:00 | | 2012-03-29 | 3,501,700 | 3.15 | 3.28 | 3.13 | 3.25 | 00:00:00 | | 2012-03-30 | 715,300 | 3.30 | 3.30 | 3.21 | 3.27 | 00:00:00 | | 2012-04-02 | 584,000 | 3.27 | 3.34 | 3.25 | 3.29 | 00:00:00 | | 2012-04-03 | 948,800 | 3.26 | 3.30 | 3.11 | 3.13 | 00:00:00 | | 2012-04-04 | 2,160,100 | 3.05 | 3.11 | 2.98 | 3.01 | 00:00:00 | | 2012-04-05 | 1,000,000 | 3.09 | 3.17 | 2.99 | 3.01 | 00:00:00 | | 2012-04-09 | 1,100,000 | 3.05 | 3.08 | 2.87 | 2.90 | 00:00:00 | | 2012-04-10 | 1,440,000 | 2.90 | 3.03 | 2.86 | 2.99 | 00:00:00 | | 2012-04-11 | 753,100 | 3.00 | 3.07 | 2.89 | 2.90 | 00:00:00 | | 2012-04-12 | 613,400 | 2.89 | 3.05 | 2.89 | 3.04 | 00:00:00 | | 2012-04-13 | 730,300 | 3.06 | 3.06 | 2.95 | 2.98 | 00:00:00 | | 2012-04-16 | 462,000 | 2.99 | 3.03 | 2.94 | 2.96 | 00:00:00 | | 2012-04-17 | 404,600 | 2.95 | 3.06 | 2.95 | 3.00 | 00:00:00 | | 2012-04-18 | 585,300 | 3.00 | 3.02 | 2.88 | 2.90 | 00:00:00 | | 2012-04-19 | 790,600 | 2.95 | 2.96 | 2.84 | 2.86 | 00:00:00 | | 2012-04-20 | 857,900 | 2.88 | 2.92 | 2.78 | 2.78 | 00:00:00 | | 2012-04-23 | 1,141,700 | 2.75 | 2.81 | 2.65 | 2.81 | 00:00:00 | | 2012-04-24 | 420,300 | 2.80 | 2.87 | 2.72 | 2.73 | 00:00:00 | | 2012-04-25 | 1,240,400 | 2.76 | 2.79 | 2.68 | 2.77 | 00:00:00 | | 2012-04-26 | 1,096,600 | 2.78 | 2.89 | 2.77 | 2.88 | 00:00:00 | | 2012-04-27 | 2,617,500 | 2.93 | 3.00 | 2.92 | 2.96 | 00:00:00 | | 2012-04-30 | 1,200,000 | 2.97 | 3.04 | 2.93 | 3.01 | 00:00:00 | | 2012-05-01 | 4,756,600 | 3.05 | 3.18 | 3.05 | 3.12 | 00:00:00 | | 2012-05-02 | 1,601,700 | 3.10 | 3.11 | 3.03 | 3.06 | 00:00:00 | | 2012-05-03 | 882,000 | 3.03 | 3.03 | 2.86 | 2.88 | 00:00:00 | | 2012-05-04 | 603,900 | 2.85 | 3.01 | 2.85 | 2.97 | 00:00:00 | | 2012-05-07 | 1,241,100 | 2.98 | 2.98 | 2.88 | 2.91 | 00:00:00 | | 2012-05-08 | 1,619,900 | 2.88 | 2.91 | 2.74 | 2.85 | 00:00:00 | | 2012-05-09 | 1,600,000 | 2.72 | 3.10 | 2.72 | 2.99 | 00:00:00 | | 2012-05-10 | 623,000 | 3.01 | 3.14 | 3.01 | 3.03 | 00:00:00 | | 2012-05-11 | 370,900 | 3.01 | 3.06 | 2.92 | 2.92 | 00:00:00 | | 2012-05-14 | 588,000 | 2.86 | 3.00 | 2.83 | 2.83 | 00:00:00 | | 2012-05-15 | 817,700 | 2.86 | 2.93 | 2.64 | 2.64 | 00:00:00 | | 2012-05-16 | 2,000,000 | 2.65 | 2.71 | 2.57 | 2.61 | 00:00:00 | | 2012-05-17 | 2,045,100 | 2.69 | 2.86 | 2.69 | 2.82 | 00:00:00 | | 2012-05-18 | 1,300,000 | 2.91 | 2.96 | 2.88 | 2.91 | 00:00:00 | | 2012-05-22 | 1,500,000 | 2.92 | 3.02 | 2.80 | 2.87 | 00:00:00 | | 2012-05-23 | 1,487,900 | 2.85 | 3.02 | 2.77 | 3.02 | 00:00:00 | | 2012-05-24 | 1,380,700 | 3.10 | 3.10 | 2.94 | 2.99 | 00:00:00 | | 2012-05-25 | 839,400 | 3.00 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2012-05-28 | 145,800 | 3.03 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2012-05-29 | 888,600 | 3.04 | 3.05 | 2.93 | 3.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
