|
 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 | | 2013-05-13 | 130,300 | 1.64 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2013-05-14 | 328,100 | 1.62 | 1.71 | 1.60 | 1.69 | 00:00:00 | | 2013-05-15 | 490,400 | 1.67 | 1.69 | 1.53 | 1.56 | 00:00:00 | | 2013-05-16 | 269,600 | 1.56 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2013-05-17 | 284,200 | 1.54 | 1.56 | 1.46 | 1.46 | 00:00:00 | | 2013-05-21 | 375,500 | 1.58 | 1.59 | 1.52 | 1.56 | 00:00:00 | | 2013-05-22 | 448,100 | 1.58 | 1.67 | 1.54 | 1.56 | 00:00:00 | | 2013-05-23 | 329,300 | 1.59 | 1.67 | 1.56 | 1.63 | 00:00:00 | | 2013-05-24 | 109,900 | 1.60 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2013-05-27 | 86,400 | 1.59 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2013-05-28 | 353,000 | 1.59 | 1.70 | 1.59 | 1.66 | 00:00:00 | | 2013-05-29 | 365,100 | 1.66 | 1.77 | 1.65 | 1.77 | 00:00:00 | | 2013-05-30 | 411,000 | 1.81 | 1.85 | 1.78 | 1.83 | 00:00:00 | | 2013-05-31 | 397,200 | 1.82 | 1.82 | 1.76 | 1.79 | 00:00:00 | | 2013-06-03 | 309,300 | 1.80 | 1.88 | 1.76 | 1.87 | 00:00:00 | | 2013-06-04 | 152,700 | 1.84 | 1.87 | 1.80 | 1.85 | 00:00:00 | | 2013-06-05 | 331,000 | 1.85 | 1.99 | 1.84 | 1.97 | 00:00:00 | | 2013-06-06 | 271,000 | 1.99 | 2.05 | 1.95 | 2.01 | 00:00:00 | | 2013-06-07 | 378,300 | 1.96 | 2.01 | 1.85 | 1.86 | 00:00:00 | | 2013-06-10 | 148,000 | 1.86 | 1.89 | 1.82 | 1.88 | 00:00:00 | | 2013-06-11 | 344,900 | 1.82 | 1.86 | 1.75 | 1.80 | 00:00:00 | | 2013-06-12 | 204,400 | 1.80 | 1.87 | 1.75 | 1.79 | 00:00:00 | | 2013-06-13 | 150,700 | 1.74 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2013-06-14 | 304,300 | 1.76 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2013-06-17 | 233,500 | 1.75 | 1.76 | 1.66 | 1.68 | 00:00:00 | | 2013-06-18 | 462,900 | 1.70 | 1.79 | 1.59 | 1.61 | 00:00:00 | | 2013-06-19 | 258,200 | 1.65 | 1.66 | 1.57 | 1.57 | 00:00:00 | | 2013-06-20 | 469,300 | 1.47 | 1.51 | 1.41 | 1.43 | 00:00:00 | | 2013-06-21 | 2,758,900 | 1.49 | 1.57 | 1.43 | 1.47 | 00:00:00 | | 2013-06-24 | 575,000 | 1.51 | 1.51 | 1.37 | 1.37 | 00:00:00 | | 2013-06-25 | 503,300 | 1.45 | 1.45 | 1.33 | 1.35 | 00:00:00 | | 2013-06-26 | 430,300 | 1.29 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2013-06-27 | 645,000 | 1.30 | 1.32 | 1.23 | 1.29 | 00:00:00 | | 2013-06-28 | 462,900 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2013-07-02 | 335,600 | 1.36 | 1.41 | 1.28 | 1.29 | 00:00:00 | | 2013-07-03 | 435,700 | 1.29 | 1.35 | 1.26 | 1.28 | 00:00:00 | | 2013-07-04 | 121,200 | 1.28 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2013-07-05 | 320,800 | 1.25 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2013-07-08 | 214,900 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2013-07-09 | 166,200 | 1.21 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2013-07-10 | 202,700 | 1.23 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2013-07-11 | 249,900 | 1.29 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2013-07-12 | 223,700 | 1.27 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2013-07-15 | 197,900 | 1.30 | 1.30 | 1.21 | 1.24 | 00:00:00 | | 2013-07-16 | 219,000 | 1.25 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2013-07-17 | 364,100 | 1.27 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2013-07-18 | 373,600 | 1.28 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2013-07-19 | 220,800 | 1.31 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2013-07-22 | 648,400 | 1.40 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2013-07-23 | 865,300 | 1.45 | 1.57 | 1.42 | 1.57 | 00:00:00 | | 2013-07-24 | 438,200 | 1.59 | 1.59 | 1.50 | 1.51 | 00:00:00 | | 2013-07-25 | 213,600 | 1.54 | 1.59 | 1.51 | 1.53 | 00:00:00 | | 2013-07-26 | 196,700 | 1.55 | 1.55 | 1.47 | 1.53 | 00:00:00 | | 2013-07-29 | 99,800 | 1.48 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2013-07-30 | 100,400 | 1.50 | 1.51 | 1.47 | 1.48 | 00:00:00 | | 2013-07-31 | 338,400 | 1.47 | 1.48 | 1.35 | 1.36 | 00:00:00 | | 2013-08-01 | 174,200 | 1.39 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2013-08-02 | 81,000 | 1.37 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2013-08-06 | 323,300 | 1.32 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2013-08-07 | 181,700 | 1.29 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2013-08-08 | 245,100 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2013-08-09 | 165,000 | 1.38 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2013-08-12 | 488,600 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2013-08-13 | 611,700 | 1.55 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2013-08-14 | 618,600 | 1.55 | 1.65 | 1.54 | 1.64 | 00:00:00 | | 2013-08-15 | 490,900 | 1.60 | 1.80 | 1.55 | 1.78 | 00:00:00 | | 2013-08-16 | 496,600 | 1.78 | 1.88 | 1.78 | 1.80 | 00:00:00 | | 2013-08-19 | 220,900 | 1.82 | 1.84 | 1.72 | 1.73 | 00:00:00 | | 2013-08-20 | 215,700 | 1.70 | 1.79 | 1.69 | 1.77 | 00:00:00 | | 2013-08-21 | 137,600 | 1.73 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2013-08-22 | 336,400 | 1.75 | 1.78 | 1.71 | 1.73 | 00:00:00 | | 2013-08-23 | 330,600 | 1.73 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2013-08-26 | 252,100 | 1.83 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2013-08-27 | 639,600 | 1.98 | 1.99 | 1.74 | 1.75 | 00:00:00 | | 2013-08-28 | 264,900 | 1.80 | 1.84 | 1.69 | 1.69 | 00:00:00 | | 2013-08-29 | 274,200 | 1.67 | 1.76 | 1.65 | 1.69 | 00:00:00 | | 2013-08-30 | 119,100 | 1.67 | 1.70 | 1.62 | 1.63 | 00:00:00 | | 2013-09-03 | 113,400 | 1.65 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2013-09-04 | 90,600 | 1.66 | 1.66 | 1.61 | 1.64 | 00:00:00 | | 2013-09-05 | 167,200 | 1.65 | 1.66 | 1.56 | 1.58 | 00:00:00 | | 2013-09-06 | 83,200 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2013-09-09 | 150,900 | 1.67 | 1.69 | 1.59 | 1.59 | 00:00:00 | | 2013-09-10 | 147,000 | 1.55 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2013-09-11 | 191,900 | 1.54 | 1.54 | 1.45 | 1.46 | 00:00:00 | | 2013-09-12 | 240,900 | 1.40 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2013-09-13 | 167,700 | 1.34 | 1.48 | 1.34 | 1.46 | 00:00:00 | | 2013-09-16 | 108,000 | 1.45 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2013-09-17 | 70,100 | 1.43 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2013-09-18 | 491,000 | 1.38 | 1.60 | 1.37 | 1.59 | 00:00:00 | | 2013-09-19 | 324,300 | 1.63 | 1.63 | 1.46 | 1.50 | 00:00:00 | | 2013-09-20 | 677,900 | 1.46 | 1.47 | 1.36 | 1.38 | 00:00:00 | | 2013-09-23 | 296,700 | 1.35 | 1.40 | 1.30 | 1.31 | 00:00:00 | | 2013-09-24 | 280,500 | 1.33 | 1.33 | 1.23 | 1.32 | 00:00:00 | | 2013-09-25 | 174,000 | 1.30 | 1.40 | 1.30 | 1.39 | 00:00:00 | | 2013-09-26 | 75,700 | 1.37 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2013-09-27 | 102,600 | 1.39 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2013-09-30 | 148,400 | 1.35 | 1.38 | 1.30 | 1.31 | 00:00:00 | | 2013-10-01 | 183,100 | 1.28 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2013-10-02 | 171,600 | 1.29 | 1.32 | 1.25 | 1.28 | 00:00:00 | | 2013-10-03 | 76,700 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2013-10-04 | 180,500 | 1.25 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2013-10-07 | 94,100 | 1.29 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2013-10-08 | 173,600 | 1.30 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2013-10-09 | 190,700 | 1.24 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2013-10-10 | 150,500 | 1.24 | 1.27 | 1.21 | 1.22 | 00:00:00 | | 2013-10-11 | 267,700 | 1.21 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2013-10-15 | 154,300 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2013-10-16 | 137,300 | 1.20 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2013-10-17 | 593,000 | 1.23 | 1.32 | 1.22 | 1.32 | 00:00:00 | | 2013-10-18 | 516,900 | 1.30 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2013-10-21 | 288,800 | 1.28 | 1.38 | 1.28 | 1.37 | 00:00:00 | | 2013-10-22 | 304,100 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2013-10-23 | 415,300 | 1.40 | 1.47 | 1.38 | 1.44 | 00:00:00 | | 2013-10-24 | 564,800 | 1.46 | 1.58 | 1.46 | 1.57 | 00:00:00 | | 2013-10-25 | 254,700 | 1.55 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2013-10-28 | 332,300 | 1.57 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2013-10-29 | 291,200 | 1.56 | 1.57 | 1.47 | 1.51 | 00:00:00 | | 2013-10-30 | 260,100 | 1.54 | 1.56 | 1.47 | 1.54 | 00:00:00 | | 2013-10-31 | 443,200 | 1.47 | 1.47 | 1.40 | 1.44 | 00:00:00 | | 2013-11-01 | 537,100 | 1.41 | 1.44 | 1.35 | 1.37 | 00:00:00 | | 2013-11-04 | 235,400 | 1.39 | 1.42 | 1.36 | 1.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
