|
 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 | | 2013-11-04 | 235,400 | 1.39 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2013-11-05 | 182,900 | 1.39 | 1.44 | 1.35 | 1.42 | 00:00:00 | | 2013-11-06 | 239,000 | 1.44 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2013-11-07 | 113,700 | 1.45 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2013-11-08 | 376,100 | 1.40 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2013-11-11 | 108,600 | 1.35 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2013-11-12 | 196,400 | 1.38 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2013-11-13 | 170,600 | 1.34 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2013-11-14 | 398,000 | 1.33 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2013-11-15 | 162,300 | 1.35 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2013-11-18 | 209,200 | 1.26 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2013-11-19 | 89,500 | 1.31 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2013-11-20 | 674,900 | 1.27 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2013-11-21 | 640,200 | 1.20 | 1.22 | 1.09 | 1.12 | 00:00:00 | | 2013-11-22 | 500,000 | 1.14 | 1.20 | 1.08 | 1.09 | 00:00:00 | | 2013-11-25 | 496,300 | 1.09 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2013-11-26 | 343,600 | 1.11 | 1.11 | 1.03 | 1.03 | 00:00:00 | | 2013-11-27 | 394,500 | 1.05 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2013-11-28 | 217,300 | 1.02 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2013-11-29 | 315,700 | 1.08 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2013-12-02 | 509,000 | 1.06 | 1.06 | 0.96 | 0.96 | 00:00:00 | | 2013-12-03 | 452,300 | 0.96 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2013-12-04 | 653,000 | 0.98 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2013-12-05 | 598,500 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2013-12-06 | 399,600 | 0.91 | 0.92 | 0.83 | 0.83 | 00:00:00 | | 2013-12-09 | 566,500 | 0.87 | 0.89 | 0.82 | 0.85 | 00:00:00 | | 2013-12-10 | 990,400 | 0.88 | 0.91 | 0.80 | 0.83 | 00:00:00 | | 2013-12-11 | 785,500 | 0.84 | 0.85 | 0.76 | 0.76 | 00:00:00 | | 2013-12-12 | 436,700 | 0.76 | 0.81 | 0.74 | 0.78 | 00:00:00 | | 2013-12-13 | 140,300 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2013-12-16 | 977,500 | 0.79 | 0.81 | 0.74 | 0.79 | 00:00:00 | | 2013-12-17 | 516,000 | 0.79 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2013-12-18 | 763,300 | 0.77 | 0.86 | 0.77 | 0.81 | 00:00:00 | | 2013-12-19 | 499,200 | 0.79 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2013-12-20 | 14,507,000 | 0.78 | 0.81 | 0.73 | 0.78 | 00:00:00 | | 2013-12-23 | 915,800 | 0.79 | 0.79 | 0.69 | 0.70 | 00:00:00 | | 2013-12-24 | 475,200 | 0.74 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2013-12-27 | 861,100 | 0.80 | 0.93 | 0.80 | 0.91 | 00:00:00 | | 2013-12-30 | 564,300 | 0.92 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2013-12-31 | 185,800 | 0.87 | 0.98 | 0.87 | 0.98 | 00:00:00 | | 2014-01-02 | 605,200 | 0.99 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2014-01-03 | 306,200 | 0.99 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2014-01-06 | 331,100 | 0.91 | 0.97 | 0.91 | 0.96 | 00:00:00 | | 2014-01-07 | 269,500 | 0.93 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2014-01-08 | 309,600 | 0.95 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2014-01-09 | 187,800 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2014-01-10 | 758,800 | 0.92 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2014-01-13 | 798,400 | 1.01 | 1.13 | 0.97 | 1.12 | 00:00:00 | | 2014-01-14 | 608,500 | 1.13 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2014-01-15 | 340,600 | 1.04 | 1.12 | 1.02 | 1.12 | 00:00:00 | | 2014-01-16 | 362,700 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2014-01-17 | 705,700 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2014-01-20 | 487,200 | 1.20 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2014-01-21 | 1,080,200 | 1.23 | 1.42 | 1.20 | 1.41 | 00:00:00 | | 2014-01-22 | 720,500 | 1.39 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2014-01-23 | 1,003,300 | 1.36 | 1.49 | 1.36 | 1.37 | 00:00:00 | | 2014-01-24 | 662,400 | 1.42 | 1.45 | 1.32 | 1.36 | 00:00:00 | | 2014-01-27 | 389,100 | 1.36 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2014-01-28 | 302,300 | 1.23 | 1.37 | 1.23 | 1.37 | 00:00:00 | | 2014-01-29 | 599,800 | 1.40 | 1.46 | 1.36 | 1.46 | 00:00:00 | | 2014-01-30 | 259,000 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2014-01-31 | 411,200 | 1.45 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2014-02-03 | 429,300 | 1.45 | 1.49 | 1.42 | 1.44 | 00:00:00 | | 2014-02-04 | 581,700 | 1.42 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2014-02-05 | 596,500 | 1.48 | 1.50 | 1.43 | 1.44 | 00:00:00 | | 2014-02-06 | 390,400 | 1.44 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2014-02-07 | 997,100 | 1.43 | 1.52 | 1.42 | 1.49 | 00:00:00 | | 2014-02-10 | 739,000 | 1.52 | 1.62 | 1.51 | 1.60 | 00:00:00 | | 2014-02-11 | 1,310,000 | 1.68 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2014-02-12 | 517,000 | 1.73 | 1.73 | 1.57 | 1.59 | 00:00:00 | | 2014-02-13 | 1,392,500 | 1.62 | 1.71 | 1.59 | 1.71 | 00:00:00 | | 2014-02-14 | 1,562,200 | 1.77 | 1.89 | 1.75 | 1.78 | 00:00:00 | | 2014-02-18 | 887,600 | 1.85 | 1.89 | 1.79 | 1.89 | 00:00:00 | | 2014-02-19 | 880,600 | 1.90 | 1.95 | 1.82 | 1.82 | 00:00:00 | | 2014-02-20 | 5,867,800 | 1.48 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2014-02-21 | 6,167,800 | 1.48 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2014-02-24 | 1,419,300 | 1.52 | 1.53 | 1.47 | 1.48 | 00:00:00 | | 2014-02-25 | 626,600 | 1.48 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2014-02-26 | 3,083,500 | 1.46 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2014-02-27 | 1,303,900 | 1.50 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2014-02-28 | 446,800 | 1.50 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2014-03-03 | 894,400 | 1.52 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2014-03-04 | 2,671,600 | 1.49 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2014-03-05 | 1,776,300 | 1.49 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2014-03-06 | 797,200 | 1.55 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2014-03-07 | 280,400 | 1.51 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2014-03-10 | 443,900 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2014-03-11 | 1,379,600 | 1.48 | 1.52 | 1.48 | 1.51 | 00:00:00 | | 2014-03-12 | 2,025,200 | 1.53 | 1.55 | 1.49 | 1.52 | 00:00:00 | | 2014-03-13 | 2,364,000 | 1.52 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2014-03-14 | 1,695,000 | 1.58 | 1.63 | 1.54 | 1.55 | 00:00:00 | | 2014-03-17 | 1,899,300 | 1.55 | 1.58 | 1.44 | 1.44 | 00:00:00 | | 2014-03-18 | 1,132,300 | 1.45 | 1.45 | 1.37 | 1.39 | 00:00:00 | | 2014-03-19 | 1,312,700 | 1.39 | 1.40 | 1.25 | 1.25 | 00:00:00 | | 2014-03-20 | 1,617,600 | 1.27 | 1.36 | 1.24 | 1.25 | 00:00:00 | | 2014-03-21 | 5,595,200 | 1.29 | 1.36 | 1.23 | 1.23 | 00:00:00 | | 2014-03-24 | 999,500 | 1.23 | 1.25 | 1.16 | 1.16 | 00:00:00 | | 2014-03-25 | 697,100 | 1.19 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2014-03-26 | 747,000 | 1.22 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2014-03-27 | 900,500 | 1.16 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2014-03-28 | 819,600 | 1.18 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2014-03-31 | 599,500 | 1.19 | 1.21 | 1.14 | 1.17 | 00:00:00 | | 2014-04-01 | 335,300 | 1.16 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2014-04-02 | 846,800 | 1.17 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2014-04-03 | 972,700 | 1.19 | 1.23 | 1.16 | 1.22 | 00:00:00 | | 2014-04-04 | 1,118,600 | 1.25 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2014-04-07 | 500,700 | 1.22 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2014-04-08 | 900,100 | 1.21 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2014-04-09 | 410,500 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2014-04-10 | 1,145,400 | 1.35 | 1.35 | 1.23 | 1.24 | 00:00:00 | | 2014-04-11 | 420,700 | 1.24 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2014-04-14 | 532,000 | 1.23 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2014-04-15 | 502,400 | 1.18 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2014-04-16 | 265,200 | 1.18 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2014-04-17 | 456,700 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2014-04-21 | 285,200 | 1.16 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2014-04-22 | 2,652,500 | 1.15 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2014-04-23 | 651,800 | 1.18 | 1.23 | 1.17 | 1.21 | 00:00:00 | | 2014-04-24 | 473,600 | 1.18 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2014-04-25 | 712,000 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2014-04-28 | 519,300 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
