|
 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 | | 2014-04-28 | 519,300 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2014-04-29 | 591,700 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2014-04-30 | 440,700 | 1.20 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2014-05-01 | 162,600 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2014-05-02 | 443,100 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2014-05-05 | 182,600 | 1.22 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2014-05-06 | 142,300 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2014-05-07 | 209,300 | 1.19 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2014-05-08 | 139,400 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2014-05-09 | 155,200 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2014-05-12 | 116,700 | 1.20 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2014-05-13 | 85,700 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2014-05-14 | 114,600 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2014-05-15 | 109,700 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2014-05-16 | 97,000 | 1.15 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2014-05-20 | 92,900 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2014-05-21 | 328,400 | 1.19 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2014-05-22 | 214,500 | 1.17 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2014-05-23 | 117,100 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2014-05-26 | 24,000 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2014-05-27 | 583,300 | 1.14 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2014-05-28 | 682,300 | 1.07 | 1.08 | 0.98 | 0.98 | 00:00:00 | | 2014-05-29 | 810,100 | 1.00 | 1.09 | 1.00 | 1.08 | 00:00:00 | | 2014-05-30 | 357,300 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2014-06-02 | 385,900 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2014-06-03 | 1,308,300 | 1.09 | 1.09 | 1.01 | 1.03 | 00:00:00 | | 2014-06-04 | 1,115,400 | 1.02 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2014-06-05 | 1,106,800 | 1.03 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2014-06-06 | 1,264,000 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2014-06-09 | 1,468,400 | 1.04 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2014-06-10 | 1,240,800 | 1.07 | 1.17 | 1.06 | 1.17 | 00:00:00 | | 2014-06-11 | 857,600 | 1.19 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2014-06-12 | 1,758,500 | 1.24 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2014-06-13 | 1,317,300 | 1.32 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2014-06-16 | 604,700 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2014-06-17 | 585,200 | 1.31 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2014-06-18 | 1,271,800 | 1.35 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2014-06-19 | 2,674,600 | 1.43 | 1.53 | 1.43 | 1.53 | 00:00:00 | | 2014-06-20 | 7,069,400 | 1.54 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2014-06-23 | 966,000 | 1.51 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2014-06-24 | 889,700 | 1.54 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2014-06-25 | 987,700 | 1.46 | 1.55 | 1.40 | 1.52 | 00:00:00 | | 2014-06-26 | 929,700 | 1.51 | 1.59 | 1.50 | 1.57 | 00:00:00 | | 2014-06-27 | 793,600 | 1.57 | 1.57 | 1.50 | 1.53 | 00:00:00 | | 2014-06-30 | 802,000 | 1.48 | 1.59 | 1.48 | 1.58 | 00:00:00 | | 2014-07-02 | 641,200 | 1.56 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2014-07-03 | 579,900 | 1.53 | 1.56 | 1.49 | 1.55 | 00:00:00 | | 2014-07-04 | 360,400 | 1.55 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2014-07-07 | 721,500 | 1.51 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2014-07-08 | 811,500 | 1.57 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2014-07-09 | 990,100 | 1.57 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2014-07-10 | 1,372,700 | 1.62 | 1.65 | 1.53 | 1.53 | 00:00:00 | | 2014-07-11 | 778,700 | 1.55 | 1.68 | 1.54 | 1.68 | 00:00:00 | | 2014-07-14 | 849,600 | 1.63 | 1.68 | 1.60 | 1.66 | 00:00:00 | | 2014-07-15 | 1,114,600 | 1.66 | 1.72 | 1.63 | 1.63 | 00:00:00 | | 2014-07-16 | 437,400 | 1.68 | 1.69 | 1.61 | 1.68 | 00:00:00 | | 2014-07-17 | 815,300 | 1.70 | 1.78 | 1.69 | 1.78 | 00:00:00 | | 2014-07-18 | 300,600 | 1.73 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2014-07-21 | 740,000 | 1.75 | 1.82 | 1.74 | 1.79 | 00:00:00 | | 2014-07-22 | 896,300 | 1.79 | 1.82 | 1.71 | 1.71 | 00:00:00 | | 2014-07-23 | 837,200 | 1.73 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2014-07-24 | 1,064,900 | 1.60 | 1.60 | 1.48 | 1.54 | 00:00:00 | | 2014-07-25 | 1,118,100 | 1.58 | 1.65 | 1.56 | 1.61 | 00:00:00 | | 2014-07-28 | 467,400 | 1.62 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2014-07-29 | 722,300 | 1.64 | 1.67 | 1.59 | 1.59 | 00:00:00 | | 2014-07-30 | 482,800 | 1.61 | 1.66 | 1.58 | 1.65 | 00:00:00 | | 2014-07-31 | 801,900 | 1.59 | 1.67 | 1.59 | 1.61 | 00:00:00 | | 2014-08-01 | 502,400 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2014-08-05 | 652,700 | 1.60 | 1.64 | 1.53 | 1.64 | 00:00:00 | | 2014-08-06 | 1,943,400 | 1.67 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2014-08-07 | 295,700 | 1.62 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2014-08-08 | 280,900 | 1.60 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2014-08-11 | 210,900 | 1.57 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2014-08-12 | 368,600 | 1.64 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2014-08-13 | 745,700 | 1.65 | 1.66 | 1.59 | 1.61 | 00:00:00 | | 2014-08-14 | 1,397,100 | 1.59 | 1.62 | 1.47 | 1.47 | 00:00:00 | | 2014-08-15 | 429,000 | 1.46 | 1.53 | 1.44 | 1.48 | 00:00:00 | | 2014-08-18 | 212,600 | 1.50 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2014-08-19 | 536,300 | 1.50 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2014-08-20 | 215,800 | 1.47 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2014-08-21 | 985,300 | 1.45 | 1.52 | 1.44 | 1.51 | 00:00:00 | | 2014-08-22 | 266,300 | 1.55 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2014-08-25 | 89,700 | 1.49 | 1.50 | 1.47 | 1.48 | 00:00:00 | | 2014-08-26 | 214,100 | 1.50 | 1.52 | 1.48 | 1.51 | 00:00:00 | | 2014-08-27 | 217,000 | 1.51 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2014-08-28 | 81,900 | 1.52 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2014-08-29 | 448,400 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2014-09-02 | 493,200 | 1.50 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2014-09-03 | 442,400 | 1.51 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2014-09-04 | 1,086,800 | 1.52 | 1.52 | 1.36 | 1.37 | 00:00:00 | | 2014-09-05 | 431,200 | 1.38 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2014-09-08 | 662,200 | 1.41 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2014-09-09 | 323,700 | 1.35 | 1.44 | 1.33 | 1.43 | 00:00:00 | | 2014-09-10 | 524,100 | 1.39 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2014-09-11 | 1,377,300 | 1.39 | 1.53 | 1.35 | 1.52 | 00:00:00 | | 2014-09-12 | 348,800 | 1.49 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2014-09-15 | 477,200 | 1.49 | 1.51 | 1.44 | 1.46 | 00:00:00 | | 2014-09-16 | 528,800 | 1.49 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2014-09-17 | 557,300 | 1.53 | 1.53 | 1.40 | 1.41 | 00:00:00 | | 2014-09-18 | 668,500 | 1.39 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2014-09-19 | 2,512,500 | 1.39 | 1.41 | 1.36 | 1.40 | 00:00:00 | | 2014-09-22 | 725,500 | 1.36 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2014-09-23 | 932,100 | 1.40 | 1.54 | 1.37 | 1.46 | 00:00:00 | | 2014-09-24 | 397,600 | 1.46 | 1.50 | 1.38 | 1.39 | 00:00:00 | | 2014-09-25 | 810,300 | 1.45 | 1.56 | 1.40 | 1.54 | 00:00:00 | | 2014-09-26 | 247,400 | 1.54 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2014-09-29 | 252,300 | 1.53 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2014-09-30 | 407,400 | 1.50 | 1.55 | 1.48 | 1.52 | 00:00:00 | | 2014-10-01 | 452,800 | 1.54 | 1.62 | 1.54 | 1.58 | 00:00:00 | | 2014-10-02 | 341,500 | 1.59 | 1.59 | 1.50 | 1.52 | 00:00:00 | | 2014-10-03 | 510,300 | 1.48 | 1.49 | 1.41 | 1.41 | 00:00:00 | | 2014-10-06 | 628,900 | 1.44 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2014-10-07 | 426,800 | 1.44 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2014-10-08 | 2,017,600 | 1.40 | 1.47 | 1.29 | 1.47 | 00:00:00 | | 2014-10-09 | 672,700 | 1.47 | 1.49 | 1.38 | 1.38 | 00:00:00 | | 2014-10-10 | 509,700 | 1.39 | 1.43 | 1.36 | 1.38 | 00:00:00 | | 2014-10-14 | 503,700 | 1.39 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2014-10-15 | 849,000 | 1.38 | 1.42 | 1.32 | 1.33 | 00:00:00 | | 2014-10-16 | 377,800 | 1.33 | 1.37 | 1.31 | 1.32 | 00:00:00 | | 2014-10-17 | 357,000 | 1.33 | 1.37 | 1.29 | 1.30 | 00:00:00 | | 2014-10-20 | 161,700 | 1.34 | 1.34 | 1.30 | 1.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
