|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-20 | 161,700 | 1.34 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2014-10-21 | 129,900 | 1.34 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2014-10-22 | 431,300 | 1.31 | 1.31 | 1.23 | 1.23 | 00:00:00 | | 2014-10-23 | 491,400 | 1.22 | 1.26 | 1.17 | 1.23 | 00:00:00 | | 2014-10-24 | 315,600 | 1.22 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2014-10-27 | 56,000 | 1.24 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2014-10-28 | 355,800 | 1.21 | 1.28 | 1.16 | 1.26 | 00:00:00 | | 2014-10-29 | 490,700 | 1.25 | 1.26 | 1.15 | 1.16 | 00:00:00 | | 2014-10-30 | 579,700 | 1.16 | 1.18 | 1.07 | 1.08 | 00:00:00 | | 2014-10-31 | 1,434,100 | 1.02 | 1.07 | 0.95 | 0.95 | 00:00:00 | | 2014-11-03 | 679,500 | 0.96 | 1.06 | 0.93 | 1.06 | 00:00:00 | | 2014-11-04 | 797,300 | 1.05 | 1.06 | 0.97 | 0.97 | 00:00:00 | | 2014-11-05 | 977,900 | 0.93 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2014-11-06 | 876,700 | 0.91 | 0.99 | 0.91 | 0.94 | 00:00:00 | | 2014-11-07 | 511,600 | 1.02 | 1.07 | 0.97 | 1.07 | 00:00:00 | | 2014-11-10 | 727,800 | 1.05 | 1.05 | 0.98 | 0.99 | 00:00:00 | | 2014-11-12 | 547,900 | 1.14 | 1.19 | 1.08 | 1.14 | 00:00:00 | | 2014-11-13 | 1,481,000 | 1.16 | 1.16 | 1.01 | 1.02 | 00:00:00 | | 2014-11-14 | 689,500 | 1.00 | 1.11 | 0.97 | 1.09 | 00:00:00 | | 2014-11-17 | 383,800 | 1.06 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2014-11-18 | 974,100 | 1.18 | 1.28 | 1.18 | 1.26 | 00:00:00 | | 2014-11-19 | 598,000 | 1.25 | 1.28 | 1.16 | 1.16 | 00:00:00 | | 2014-11-20 | 582,100 | 1.22 | 1.29 | 1.18 | 1.28 | 00:00:00 | | 2014-11-21 | 499,800 | 1.34 | 1.34 | 1.27 | 1.29 | 00:00:00 | | 2014-11-24 | 186,600 | 1.30 | 1.33 | 1.27 | 1.32 | 00:00:00 | | 2014-11-25 | 465,400 | 1.33 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2014-11-26 | 775,900 | 1.40 | 1.41 | 1.31 | 1.32 | 00:00:00 | | 2014-11-27 | 108,800 | 1.33 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2014-11-28 | 675,700 | 1.28 | 1.30 | 1.12 | 1.12 | 00:00:00 | | 2014-12-01 | 602,400 | 1.18 | 1.24 | 1.17 | 1.22 | 00:00:00 | | 2014-12-02 | 502,500 | 1.17 | 1.24 | 1.12 | 1.14 | 00:00:00 | | 2014-12-03 | 992,100 | 1.19 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2014-12-04 | 316,300 | 1.18 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2014-12-05 | 595,500 | 1.13 | 1.13 | 1.05 | 1.07 | 00:00:00 | | 2014-12-08 | 1,067,400 | 1.11 | 1.13 | 1.00 | 1.12 | 00:00:00 | | 2014-12-09 | 976,000 | 1.16 | 1.21 | 1.12 | 1.14 | 00:00:00 | | 2014-12-10 | 508,700 | 1.14 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2014-12-11 | 473,700 | 1.08 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2014-12-12 | 885,400 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2014-12-15 | 1,199,600 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2014-12-16 | 2,113,200 | 1.05 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2014-12-17 | 696,200 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2014-12-18 | 793,100 | 1.07 | 1.23 | 1.06 | 1.19 | 00:00:00 | | 2014-12-19 | 1,749,700 | 1.22 | 1.22 | 1.02 | 1.13 | 00:00:00 | | 2014-12-22 | 1,925,400 | 1.05 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2014-12-23 | 748,600 | 1.02 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2014-12-24 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2014-12-29 | 243,100 | 1.08 | 1.13 | 1.06 | 1.08 | 00:00:00 | | 2014-12-30 | 442,900 | 1.11 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2014-12-31 | 423,900 | 1.12 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2015-01-02 | 647,100 | 1.11 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2015-01-05 | 2,235,100 | 1.21 | 1.26 | 1.19 | 1.26 | 00:00:00 | | 2015-01-06 | 3,741,600 | 1.28 | 1.32 | 1.20 | 1.31 | 00:00:00 | | 2015-01-07 | 604,900 | 1.22 | 1.34 | 1.22 | 1.29 | 00:00:00 | | 2015-01-08 | 458,500 | 1.28 | 1.31 | 1.20 | 1.20 | 00:00:00 | | 2015-01-09 | 752,400 | 1.24 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2015-01-12 | 722,400 | 1.25 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2015-01-13 | 962,700 | 1.41 | 1.42 | 1.29 | 1.31 | 00:00:00 | | 2015-01-14 | 731,100 | 1.34 | 1.37 | 1.27 | 1.27 | 00:00:00 | | 2015-01-15 | 1,249,500 | 1.34 | 1.40 | 1.31 | 1.38 | 00:00:00 | | 2015-01-16 | 1,191,100 | 1.39 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2015-01-19 | 472,800 | 1.43 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2015-01-20 | 1,269,400 | 1.48 | 1.58 | 1.46 | 1.58 | 00:00:00 | | 2015-01-21 | 1,183,400 | 1.62 | 1.63 | 1.51 | 1.52 | 00:00:00 | | 2015-01-22 | 513,000 | 1.55 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2015-01-23 | 1,216,400 | 1.53 | 1.55 | 1.44 | 1.44 | 00:00:00 | | 2015-01-26 | 743,700 | 1.42 | 1.48 | 1.39 | 1.48 | 00:00:00 | | 2015-01-27 | 638,100 | 1.52 | 1.55 | 1.49 | 1.54 | 00:00:00 | | 2015-01-28 | 548,500 | 1.51 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2015-01-29 | 692,000 | 1.41 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2015-01-30 | 431,000 | 1.43 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2015-02-02 | 572,800 | 1.43 | 1.52 | 1.42 | 1.52 | 00:00:00 | | 2015-02-03 | 553,100 | 1.47 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2015-02-04 | 506,800 | 1.43 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2015-02-05 | 246,400 | 1.47 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2015-02-06 | 1,863,800 | 1.41 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2015-02-09 | 609,700 | 1.41 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2015-02-10 | 542,700 | 1.39 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2015-02-11 | 314,900 | 1.36 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2015-02-12 | 207,100 | 1.37 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2015-02-13 | 349,700 | 1.40 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2015-02-16 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2015-02-17 | 306,200 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2015-02-18 | 309,400 | 1.37 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2015-02-19 | 227,700 | 1.42 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2015-02-20 | 289,500 | 1.40 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2015-02-23 | 201,500 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2015-02-24 | 236,500 | 1.37 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2015-02-25 | 243,900 | 1.41 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2015-02-26 | 141,600 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2015-02-27 | 444,100 | 1.44 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2015-03-02 | 482,700 | 1.46 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2015-03-03 | 212,900 | 1.47 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2015-03-04 | 459,400 | 1.42 | 1.42 | 1.36 | 1.37 | 00:00:00 | | 2015-03-05 | 251,500 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2015-03-06 | 891,700 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2015-03-09 | 585,600 | 1.30 | 1.32 | 1.20 | 1.20 | 00:00:00 | | 2015-03-10 | 660,900 | 1.21 | 1.21 | 1.09 | 1.13 | 00:00:00 | | 2015-03-11 | 679,800 | 1.14 | 1.21 | 1.08 | 1.21 | 00:00:00 | | 2015-03-12 | 273,300 | 1.21 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2015-03-13 | 427,100 | 1.19 | 1.25 | 1.17 | 1.21 | 00:00:00 | | 2015-03-16 | 702,800 | 1.26 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2015-03-17 | 510,700 | 1.23 | 1.27 | 1.21 | 1.22 | 00:00:00 | | 2015-03-18 | 1,254,100 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2015-03-19 | 440,300 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2015-03-20 | 1,385,900 | 1.18 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2015-03-23 | 425,400 | 1.24 | 1.28 | 1.21 | 1.28 | 00:00:00 | | 2015-03-24 | 336,900 | 1.28 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2015-03-25 | 360,100 | 1.30 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2015-03-26 | 354,000 | 1.28 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2015-03-27 | 441,800 | 1.20 | 1.25 | 1.17 | 1.21 | 00:00:00 | | 2015-03-30 | 269,300 | 1.19 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2015-03-31 | 456,700 | 1.19 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2015-04-01 | 589,700 | 1.19 | 1.21 | 1.16 | 1.19 | 00:00:00 | | 2015-04-02 | 379,700 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2015-04-03 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2015-04-06 | 739,400 | 1.21 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2015-04-07 | 438,300 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2015-04-08 | 493,100 | 1.18 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2015-04-09 | 588,500 | 1.15 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2015-04-10 | 1,168,900 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
