TR4DER - RUBICON MINERALS [RMX.TO] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	321,000	3.15	3.17	3.05	3.10	00:00:00
2012-11-20	250,400	3.10	3.12	2.98	2.98	00:00:00
2012-11-21	287,100	3.00	3.05	2.98	3.02	00:00:00
2012-11-22	65,900	2.98	3.03	2.98	3.03	00:00:00
2012-11-23	281,200	3.03	3.12	3.02	3.12	00:00:00
2012-11-26	218,000	3.14	3.14	3.00	3.01	00:00:00
2012-11-27	420,800	3.00	3.01	2.92	2.92	00:00:00
2012-11-28	1,086,300	2.89	2.91	2.81	2.91	00:00:00
2012-11-29	942,800	2.95	2.98	2.91	2.95	00:00:00
2012-11-30	336,100	2.96	2.97	2.95	2.95	00:00:00
2012-12-03	1,248,800	3.00	3.00	2.95	2.95	00:00:00
2012-12-04	505,500	2.89	2.95	2.89	2.89	00:00:00
2012-12-05	552,500	2.89	2.92	2.83	2.86	00:00:00
2012-12-06	735,000	2.86	2.89	2.83	2.86	00:00:00
2012-12-07	194,100	2.91	2.91	2.83	2.88	00:00:00
2012-12-10	333,600	2.88	2.89	2.82	2.84	00:00:00
2012-12-11	126,800	2.85	2.85	2.78	2.80	00:00:00
2012-12-12	410,900	2.80	2.84	2.77	2.82	00:00:00
2012-12-13	688,800	2.78	2.78	2.73	2.75	00:00:00
2012-12-14	393,600	2.74	2.78	2.68	2.69	00:00:00
2012-12-17	518,100	2.68	2.69	2.61	2.62	00:00:00
2012-12-18	2,887,900	2.55	2.59	2.33	2.45	00:00:00
2012-12-19	813,400	2.50	2.57	2.46	2.47	00:00:00
2012-12-20	266,600	2.48	2.49	2.44	2.46	00:00:00
2012-12-21	2,253,400	2.50	2.50	2.31	2.31	00:00:00
2012-12-24	645,100	2.34	2.40	2.33	2.33	00:00:00
2012-12-27	172,600	2.34	2.38	2.34	2.37	00:00:00
2012-12-28	291,200	2.36	2.39	2.34	2.39	00:00:00
2012-12-31	349,500	2.40	2.55	2.39	2.55	00:00:00
2013-01-02	401,800	2.60	2.65	2.56	2.63	00:00:00
2013-01-03	330,000	2.63	2.63	2.41	2.41	00:00:00
2013-01-04	414,500	2.42	2.47	2.40	2.45	00:00:00
2013-01-07	204,700	2.45	2.47	2.41	2.47	00:00:00
2013-01-08	620,100	2.48	2.54	2.46	2.54	00:00:00
2013-01-09	328,600	2.55	2.55	2.41	2.43	00:00:00
2013-01-10	242,100	2.46	2.51	2.40	2.42	00:00:00
2013-01-11	333,700	2.44	2.45	2.39	2.41	00:00:00
2013-01-14	394,600	2.44	2.44	2.39	2.39	00:00:00
2013-01-15	160,300	2.43	2.43	2.40	2.43	00:00:00
2013-01-16	559,000	2.43	2.51	2.41	2.46	00:00:00
2013-01-17	188,600	2.46	2.50	2.43	2.50	00:00:00
2013-01-18	245,500	2.51	2.52	2.49	2.49	00:00:00
2013-01-21	63,400	2.50	2.50	2.42	2.45	00:00:00
2013-01-22	345,200	2.46	2.60	2.46	2.55	00:00:00
2013-01-23	451,100	2.61	2.63	2.54	2.60	00:00:00
2013-01-24	524,800	2.60	2.61	2.48	2.49	00:00:00
2013-01-25	576,900	2.48	2.51	2.43	2.43	00:00:00
2013-01-28	961,900	2.46	2.46	2.27	2.40	00:00:00
2013-01-29	535,600	2.46	2.52	2.38	2.41	00:00:00
2013-01-30	622,900	2.49	2.49	2.40	2.42	00:00:00
2013-01-31	520,400	2.46	2.46	2.33	2.33	00:00:00
2013-02-01	265,400	2.35	2.42	2.35	2.42	00:00:00
2013-02-04	276,100	2.42	2.46	2.39	2.41	00:00:00
2013-02-05	447,100	2.42	2.42	2.34	2.34	00:00:00
2013-02-06	1,455,700	2.35	2.35	2.19	2.30	00:00:00
2013-02-07	216,400	2.33	2.33	2.26	2.31	00:00:00
2013-02-08	210,900	2.32	2.32	2.30	2.31	00:00:00
2013-02-11	331,100	2.26	2.32	2.24	2.25	00:00:00
2013-02-12	294,600	2.23	2.25	2.21	2.24	00:00:00
2013-02-13	263,600	2.25	2.28	2.23	2.23	00:00:00
2013-02-14	3,375,700	2.24	2.30	2.22	2.30	00:00:00
2013-02-15	438,700	2.25	2.31	2.21	2.21	00:00:00
2013-02-19	326,700	2.26	2.30	2.18	2.25	00:00:00
2013-02-20	714,300	2.22	2.22	2.09	2.16	00:00:00
2013-02-21	442,000	2.09	2.20	2.09	2.14	00:00:00
2013-02-22	215,300	2.15	2.16	2.11	2.15	00:00:00
2013-02-25	535,200	2.20	2.43	2.18	2.43	00:00:00
2013-02-26	833,900	2.44	2.54	2.35	2.46	00:00:00
2013-02-27	202,200	2.49	2.49	2.32	2.32	00:00:00
2013-02-28	439,600	2.40	2.40	2.22	2.25	00:00:00
2013-03-01	534,100	2.31	2.31	2.18	2.19	00:00:00
2013-03-04	381,700	2.16	2.20	2.08	2.08	00:00:00
2013-03-05	213,500	2.10	2.14	2.05	2.06	00:00:00
2013-03-06	841,900	2.03	2.06	1.90	2.05	00:00:00
2013-03-07	350,000	2.05	2.13	2.04	2.07	00:00:00
2013-03-08	428,200	2.00	2.16	1.98	2.14	00:00:00
2013-03-11	275,200	2.19	2.19	2.11	2.13	00:00:00
2013-03-12	719,900	2.17	2.46	2.17	2.42	00:00:00
2013-03-13	371,300	2.44	2.44	2.34	2.37	00:00:00
2013-03-14	385,700	2.34	2.44	2.30	2.40	00:00:00
2013-03-15	2,004,100	2.41	2.52	2.41	2.51	00:00:00
2013-03-18	346,900	2.53	2.57	2.48	2.53	00:00:00
2013-03-19	443,400	2.53	2.65	2.49	2.64	00:00:00
2013-03-20	257,800	2.64	2.68	2.58	2.65	00:00:00
2013-03-21	301,200	2.67	2.69	2.63	2.64	00:00:00
2013-03-22	190,600	2.64	2.64	2.56	2.58	00:00:00
2013-03-25	232,700	2.55	2.59	2.46	2.50	00:00:00
2013-03-26	465,300	2.50	2.50	2.44	2.44	00:00:00
2013-03-27	435,300	2.44	2.46	2.40	2.43	00:00:00
2013-03-28	716,500	2.36	2.48	2.36	2.47	00:00:00
2013-04-01	126,700	2.52	2.52	2.42	2.47	00:00:00
2013-04-02	211,300	2.44	2.45	2.22	2.24	00:00:00
2013-04-03	811,800	2.25	2.35	2.08	2.10	00:00:00
2013-04-04	402,700	2.08	2.23	2.02	2.23	00:00:00
2013-04-05	249,600	2.28	2.35	2.24	2.31	00:00:00
2013-04-08	156,500	2.29	2.33	2.19	2.20	00:00:00
2013-04-09	562,100	2.20	2.32	2.16	2.19	00:00:00
2013-04-10	709,300	2.15	2.21	2.12	2.13	00:00:00
2013-04-11	208,200	2.15	2.17	2.08	2.08	00:00:00
2013-04-12	583,000	2.02	2.09	1.92	1.93	00:00:00
2013-04-15	890,000	1.70	1.82	1.69	1.73	00:00:00
2013-04-16	737,400	1.87	1.87	1.70	1.71	00:00:00
2013-04-17	1,197,000	1.73	1.78	1.48	1.53	00:00:00
2013-04-18	1,081,600	1.53	1.59	1.44	1.55	00:00:00
2013-04-19	505,100	1.61	1.70	1.55	1.69	00:00:00
2013-04-22	525,200	1.76	1.78	1.66	1.69	00:00:00
2013-04-23	271,300	1.70	1.70	1.62	1.63	00:00:00
2013-04-24	916,800	1.68	1.68	1.61	1.64	00:00:00
2013-04-25	1,387,600	1.69	2.00	1.68	1.93	00:00:00
2013-04-26	695,700	1.96	1.96	1.77	1.77	00:00:00
2013-04-29	445,200	1.81	1.85	1.72	1.77	00:00:00
2013-04-30	443,800	1.77	1.77	1.68	1.75	00:00:00
2013-05-01	448,300	1.71	1.71	1.61	1.67	00:00:00
2013-05-02	290,800	1.71	1.72	1.64	1.70	00:00:00
2013-05-03	290,200	1.68	1.73	1.64	1.65	00:00:00
2013-05-06	133,600	1.65	1.73	1.65	1.68	00:00:00
2013-05-07	188,900	1.63	1.64	1.57	1.58	00:00:00
2013-05-08	224,000	1.63	1.70	1.59	1.70	00:00:00
2013-05-09	274,200	1.68	1.74	1.62	1.66	00:00:00
2013-05-10	398,900	1.62	1.67	1.59	1.64	00:00:00
2013-05-13	130,300	1.64	1.66	1.62	1.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>