|
 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 | | 2012-05-29 | 888,600 | 3.04 | 3.05 | 2.93 | 3.00 | 00:00:00 | | 2012-05-30 | 882,400 | 2.93 | 2.99 | 2.88 | 2.93 | 00:00:00 | | 2012-05-31 | 592,600 | 2.96 | 2.97 | 2.81 | 2.85 | 00:00:00 | | 2012-06-01 | 17,269,400 | 2.90 | 3.01 | 2.89 | 3.01 | 00:00:00 | | 2012-06-04 | 1,963,900 | 2.93 | 3.00 | 2.72 | 2.83 | 00:00:00 | | 2012-06-05 | 819,200 | 2.81 | 2.95 | 2.81 | 2.94 | 00:00:00 | | 2012-06-06 | 1,276,100 | 2.98 | 3.02 | 2.84 | 2.88 | 00:00:00 | | 2012-06-07 | 676,200 | 2.90 | 2.91 | 2.77 | 2.83 | 00:00:00 | | 2012-06-08 | 1,237,600 | 2.89 | 3.04 | 2.89 | 2.98 | 00:00:00 | | 2012-06-11 | 699,300 | 3.00 | 3.02 | 2.88 | 2.91 | 00:00:00 | | 2012-06-12 | 339,700 | 2.93 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2012-06-13 | 839,600 | 3.08 | 3.13 | 3.06 | 3.10 | 00:00:00 | | 2012-06-14 | 1,068,900 | 3.12 | 3.22 | 3.10 | 3.16 | 00:00:00 | | 2012-06-15 | 973,100 | 3.21 | 3.25 | 3.18 | 3.21 | 00:00:00 | | 2012-06-18 | 1,488,000 | 3.20 | 3.45 | 3.18 | 3.39 | 00:00:00 | | 2012-06-19 | 1,293,000 | 3.42 | 3.47 | 3.33 | 3.38 | 00:00:00 | | 2012-06-20 | 1,112,100 | 3.37 | 3.47 | 3.26 | 3.37 | 00:00:00 | | 2012-06-21 | 2,106,500 | 3.37 | 3.39 | 3.19 | 3.19 | 00:00:00 | | 2012-06-22 | 1,061,100 | 3.25 | 3.30 | 3.13 | 3.18 | 00:00:00 | | 2012-06-25 | 1,028,800 | 3.16 | 3.27 | 3.15 | 3.22 | 00:00:00 | | 2012-06-26 | 807,400 | 3.22 | 3.25 | 3.16 | 3.18 | 00:00:00 | | 2012-06-27 | 398,700 | 3.17 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2012-06-28 | 756,200 | 3.16 | 3.18 | 3.00 | 3.02 | 00:00:00 | | 2012-06-29 | 516,100 | 3.15 | 3.18 | 3.05 | 3.11 | 00:00:00 | | 2012-07-03 | 724,800 | 3.18 | 3.38 | 3.18 | 3.34 | 00:00:00 | | 2012-07-04 | 176,500 | 3.34 | 3.36 | 3.28 | 3.36 | 00:00:00 | | 2012-07-05 | 450,200 | 3.29 | 3.38 | 3.25 | 3.26 | 00:00:00 | | 2012-07-06 | 470,700 | 3.19 | 3.25 | 3.12 | 3.21 | 00:00:00 | | 2012-07-09 | 289,900 | 3.23 | 3.23 | 3.14 | 3.15 | 00:00:00 | | 2012-07-10 | 349,500 | 3.14 | 3.18 | 3.03 | 3.03 | 00:00:00 | | 2012-07-11 | 465,700 | 3.03 | 3.11 | 3.02 | 3.03 | 00:00:00 | | 2012-07-12 | 379,900 | 3.00 | 3.05 | 2.97 | 2.98 | 00:00:00 | | 2012-07-13 | 295,100 | 3.03 | 3.10 | 3.03 | 3.05 | 00:00:00 | | 2012-07-16 | 387,200 | 3.05 | 3.15 | 3.05 | 3.09 | 00:00:00 | | 2012-07-17 | 156,300 | 3.08 | 3.09 | 3.02 | 3.07 | 00:00:00 | | 2012-07-18 | 355,300 | 3.03 | 3.11 | 3.02 | 3.06 | 00:00:00 | | 2012-07-19 | 298,000 | 3.09 | 3.11 | 3.02 | 3.05 | 00:00:00 | | 2012-07-20 | 203,000 | 3.02 | 3.04 | 2.97 | 3.00 | 00:00:00 | | 2012-07-23 | 166,200 | 2.97 | 2.97 | 2.91 | 2.92 | 00:00:00 | | 2012-07-24 | 222,300 | 2.93 | 2.95 | 2.89 | 2.91 | 00:00:00 | | 2012-07-25 | 581,200 | 2.95 | 3.17 | 2.93 | 3.10 | 00:00:00 | | 2012-07-26 | 823,000 | 3.15 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2012-07-27 | 289,100 | 3.16 | 3.24 | 3.14 | 3.23 | 00:00:00 | | 2012-07-30 | 162,300 | 3.20 | 3.29 | 3.20 | 3.23 | 00:00:00 | | 2012-07-31 | 282,300 | 3.24 | 3.25 | 3.13 | 3.14 | 00:00:00 | | 2012-08-01 | 603,800 | 3.13 | 3.21 | 3.11 | 3.14 | 00:00:00 | | 2012-08-02 | 293,400 | 3.15 | 3.19 | 3.10 | 3.13 | 00:00:00 | | 2012-08-03 | 247,700 | 3.16 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2012-08-07 | 168,900 | 3.19 | 3.24 | 3.15 | 3.21 | 00:00:00 | | 2012-08-08 | 230,200 | 3.20 | 3.25 | 3.16 | 3.16 | 00:00:00 | | 2012-08-09 | 250,200 | 3.15 | 3.25 | 3.13 | 3.22 | 00:00:00 | | 2012-08-10 | 127,300 | 3.20 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2012-08-13 | 798,300 | 3.24 | 3.28 | 3.23 | 3.24 | 00:00:00 | | 2012-08-14 | 431,700 | 3.22 | 3.22 | 3.11 | 3.12 | 00:00:00 | | 2012-08-15 | 936,700 | 3.14 | 3.23 | 3.14 | 3.22 | 00:00:00 | | 2012-08-16 | 502,200 | 3.24 | 3.32 | 3.22 | 3.30 | 00:00:00 | | 2012-08-17 | 401,200 | 3.36 | 3.45 | 3.33 | 3.37 | 00:00:00 | | 2012-08-20 | 582,000 | 3.39 | 3.43 | 3.33 | 3.43 | 00:00:00 | | 2012-08-21 | 836,700 | 3.45 | 3.56 | 3.43 | 3.53 | 00:00:00 | | 2012-08-22 | 695,800 | 3.53 | 3.59 | 3.42 | 3.55 | 00:00:00 | | 2012-08-23 | 406,800 | 3.60 | 3.61 | 3.45 | 3.46 | 00:00:00 | | 2012-08-24 | 446,600 | 3.44 | 3.52 | 3.42 | 3.47 | 00:00:00 | | 2012-08-27 | 300,500 | 3.44 | 3.48 | 3.36 | 3.36 | 00:00:00 | | 2012-08-28 | 720,500 | 3.36 | 3.45 | 3.30 | 3.42 | 00:00:00 | | 2012-08-29 | 1,816,200 | 3.44 | 3.47 | 3.40 | 3.46 | 00:00:00 | | 2012-08-30 | 792,700 | 3.47 | 3.47 | 3.33 | 3.35 | 00:00:00 | | 2012-08-31 | 615,000 | 3.37 | 3.49 | 3.29 | 3.45 | 00:00:00 | | 2012-09-04 | 535,400 | 3.49 | 3.50 | 3.42 | 3.48 | 00:00:00 | | 2012-09-05 | 1,266,200 | 3.48 | 3.59 | 3.45 | 3.53 | 00:00:00 | | 2012-09-06 | 918,800 | 3.56 | 3.70 | 3.56 | 3.69 | 00:00:00 | | 2012-09-07 | 869,000 | 3.78 | 3.79 | 3.61 | 3.64 | 00:00:00 | | 2012-09-10 | 277,600 | 3.67 | 3.67 | 3.53 | 3.56 | 00:00:00 | | 2012-09-11 | 293,300 | 3.57 | 3.61 | 3.52 | 3.52 | 00:00:00 | | 2012-09-12 | 420,200 | 3.55 | 3.56 | 3.39 | 3.49 | 00:00:00 | | 2012-09-13 | 675,500 | 3.46 | 3.65 | 3.42 | 3.59 | 00:00:00 | | 2012-09-14 | 517,500 | 3.65 | 3.75 | 3.61 | 3.75 | 00:00:00 | | 2012-09-17 | 533,400 | 3.77 | 3.80 | 3.69 | 3.75 | 00:00:00 | | 2012-09-18 | 458,400 | 3.73 | 3.80 | 3.63 | 3.70 | 00:00:00 | | 2012-09-19 | 618,200 | 3.71 | 3.73 | 3.63 | 3.68 | 00:00:00 | | 2012-09-20 | 332,000 | 3.64 | 3.67 | 3.60 | 3.65 | 00:00:00 | | 2012-09-21 | 756,800 | 3.68 | 3.73 | 3.65 | 3.66 | 00:00:00 | | 2012-09-24 | 742,600 | 3.64 | 3.68 | 3.56 | 3.58 | 00:00:00 | | 2012-09-25 | 4,662,000 | 3.58 | 3.74 | 3.58 | 3.67 | 00:00:00 | | 2012-09-26 | 685,500 | 3.63 | 3.63 | 3.52 | 3.53 | 00:00:00 | | 2012-09-27 | 287,400 | 3.59 | 3.70 | 3.56 | 3.70 | 00:00:00 | | 2012-09-28 | 883,600 | 3.69 | 3.72 | 3.64 | 3.69 | 00:00:00 | | 2012-10-01 | 277,000 | 3.71 | 3.72 | 3.63 | 3.64 | 00:00:00 | | 2012-10-02 | 245,500 | 3.64 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2012-10-03 | 150,600 | 3.67 | 3.68 | 3.62 | 3.62 | 00:00:00 | | 2012-10-04 | 292,400 | 3.66 | 3.69 | 3.63 | 3.68 | 00:00:00 | | 2012-10-05 | 312,000 | 3.67 | 3.68 | 3.63 | 3.67 | 00:00:00 | | 2012-10-09 | 578,500 | 3.64 | 3.64 | 3.50 | 3.51 | 00:00:00 | | 2012-10-10 | 701,100 | 3.55 | 3.64 | 3.49 | 3.61 | 00:00:00 | | 2012-10-11 | 2,091,900 | 3.62 | 3.67 | 3.60 | 3.63 | 00:00:00 | | 2012-10-12 | 439,000 | 3.63 | 3.65 | 3.54 | 3.63 | 00:00:00 | | 2012-10-15 | 680,100 | 3.58 | 3.61 | 3.50 | 3.52 | 00:00:00 | | 2012-10-16 | 1,127,300 | 3.58 | 3.69 | 3.54 | 3.65 | 00:00:00 | | 2012-10-17 | 550,100 | 3.66 | 3.72 | 3.61 | 3.68 | 00:00:00 | | 2012-10-18 | 579,400 | 3.65 | 3.70 | 3.62 | 3.67 | 00:00:00 | | 2012-10-19 | 1,184,300 | 3.66 | 3.74 | 3.63 | 3.70 | 00:00:00 | | 2012-10-22 | 890,400 | 3.73 | 3.77 | 3.70 | 3.70 | 00:00:00 | | 2012-10-23 | 640,100 | 3.60 | 3.65 | 3.56 | 3.57 | 00:00:00 | | 2012-10-24 | 553,000 | 3.57 | 3.60 | 3.49 | 3.50 | 00:00:00 | | 2012-10-25 | 464,600 | 3.57 | 3.59 | 3.50 | 3.54 | 00:00:00 | | 2012-10-26 | 185,100 | 3.52 | 3.54 | 3.45 | 3.51 | 00:00:00 | | 2012-10-29 | 128,300 | 3.51 | 3.53 | 3.48 | 3.49 | 00:00:00 | | 2012-10-30 | 45,100 | 3.48 | 3.55 | 3.46 | 3.55 | 00:00:00 | | 2012-10-31 | 283,900 | 3.57 | 3.60 | 3.51 | 3.54 | 00:00:00 | | 2012-11-01 | 3,776,000 | 3.57 | 3.60 | 3.49 | 3.59 | 00:00:00 | | 2012-11-02 | 393,400 | 3.56 | 3.56 | 3.41 | 3.42 | 00:00:00 | | 2012-11-05 | 168,800 | 3.44 | 3.49 | 3.36 | 3.40 | 00:00:00 | | 2012-11-06 | 166,700 | 3.43 | 3.44 | 3.36 | 3.37 | 00:00:00 | | 2012-11-07 | 335,100 | 3.40 | 3.41 | 3.30 | 3.37 | 00:00:00 | | 2012-11-08 | 570,700 | 3.37 | 3.51 | 3.34 | 3.49 | 00:00:00 | | 2012-11-09 | 170,100 | 3.51 | 3.55 | 3.47 | 3.50 | 00:00:00 | | 2012-11-12 | 436,800 | 3.51 | 3.53 | 3.35 | 3.35 | 00:00:00 | | 2012-11-13 | 235,700 | 3.37 | 3.39 | 3.30 | 3.34 | 00:00:00 | | 2012-11-14 | 762,200 | 3.36 | 3.38 | 3.10 | 3.11 | 00:00:00 | | 2012-11-15 | 601,600 | 3.06 | 3.11 | 2.90 | 2.94 | 00:00:00 | | 2012-11-16 | 269,200 | 2.96 | 3.06 | 2.91 | 3.04 | 00:00:00 | | 2012-11-19 | 321,000 | 3.15 | 3.17 | 3.05 | 3.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
