|
 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 | | 2015-04-10 | 1,168,900 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2015-04-13 | 654,000 | 1.18 | 1.23 | 1.18 | 1.22 | 00:00:00 | | 2015-04-14 | 526,200 | 1.25 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2015-04-15 | 859,600 | 1.24 | 1.31 | 1.21 | 1.31 | 00:00:00 | | 2015-04-16 | 824,700 | 1.33 | 1.35 | 1.27 | 1.32 | 00:00:00 | | 2015-04-17 | 605,600 | 1.33 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2015-04-20 | 674,700 | 1.39 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2015-04-21 | 1,645,200 | 1.37 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2015-04-22 | 2,906,500 | 1.42 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2015-04-23 | 661,600 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2015-04-24 | 757,100 | 1.40 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2015-04-27 | 700,800 | 1.36 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2015-04-28 | 718,600 | 1.38 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2015-04-29 | 3,162,000 | 1.41 | 1.46 | 1.38 | 1.39 | 00:00:00 | | 2015-04-30 | 2,418,200 | 1.38 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2015-05-01 | 2,233,500 | 1.31 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2015-05-04 | 738,200 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2015-05-05 | 489,000 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2015-05-06 | 518,900 | 1.35 | 1.37 | 1.27 | 1.28 | 00:00:00 | | 2015-05-07 | 301,600 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2015-05-08 | 125,000 | 1.31 | 1.34 | 1.28 | 1.32 | 00:00:00 | | 2015-05-11 | 423,500 | 1.33 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2015-05-12 | 288,300 | 1.35 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2015-05-13 | 1,642,000 | 1.37 | 1.38 | 1.31 | 1.32 | 00:00:00 | | 2015-05-14 | 2,138,300 | 1.36 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2015-05-15 | 703,000 | 1.37 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2015-05-18 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2015-05-19 | 988,800 | 1.37 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2015-05-20 | 156,300 | 1.33 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2015-05-21 | 202,400 | 1.33 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2015-05-22 | 196,600 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2015-05-25 | 296,800 | 1.37 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2015-05-26 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2015-05-27 | 284,800 | 1.34 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2015-05-28 | 471,000 | 1.34 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2015-05-29 | 198,400 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2015-06-01 | 3,338,000 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2015-06-02 | 2,425,100 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2015-06-03 | 673,200 | 1.45 | 1.49 | 1.40 | 1.41 | 00:00:00 | | 2015-06-04 | 1,151,400 | 1.40 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2015-06-05 | 663,000 | 1.36 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2015-06-08 | 177,600 | 1.40 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2015-06-09 | 1,087,900 | 1.38 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2015-06-10 | 82,800 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2015-06-11 | 525,900 | 1.42 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2015-06-12 | 1,552,200 | 1.34 | 1.40 | 1.33 | 1.34 | 00:00:00 | | 2015-06-15 | 412,800 | 1.36 | 1.37 | 1.31 | 1.32 | 00:00:00 | | 2015-06-16 | 320,900 | 1.32 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2015-06-17 | 1,006,700 | 1.31 | 1.39 | 1.29 | 1.39 | 00:00:00 | | 2015-06-18 | 391,800 | 1.38 | 1.42 | 1.36 | 1.38 | 00:00:00 | | 2015-06-19 | 1,243,200 | 1.38 | 1.39 | 1.30 | 1.32 | 00:00:00 | | 2015-06-22 | 447,400 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2015-06-23 | 548,600 | 1.32 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2015-06-24 | 532,200 | 1.32 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2015-06-25 | 833,100 | 1.33 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2015-06-26 | 201,200 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2015-06-29 | 365,500 | 1.27 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2015-06-30 | 560,100 | 1.27 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2015-07-02 | 819,900 | 1.27 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2015-07-03 | 186,300 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2015-07-06 | 440,400 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2015-07-07 | 682,300 | 1.27 | 1.27 | 1.20 | 1.24 | 00:00:00 | | 2015-07-08 | 576,900 | 1.23 | 1.26 | 1.15 | 1.15 | 00:00:00 | | 2015-07-09 | 463,300 | 1.18 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2015-07-10 | 1,424,600 | 1.22 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2015-07-13 | 436,200 | 1.18 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2015-07-14 | 575,600 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2015-07-15 | 306,300 | 1.26 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2015-07-16 | 416,000 | 1.23 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2015-07-17 | 563,700 | 1.26 | 1.26 | 1.17 | 1.19 | 00:00:00 | | 2015-07-20 | 1,312,400 | 1.14 | 1.21 | 1.07 | 1.09 | 00:00:00 | | 2015-07-21 | 720,400 | 1.14 | 1.14 | 1.04 | 1.08 | 00:00:00 | | 2015-07-22 | 619,900 | 1.06 | 1.08 | 1.00 | 1.06 | 00:00:00 | | 2015-07-23 | 731,500 | 1.06 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2015-07-24 | 765,300 | 1.02 | 1.13 | 1.01 | 1.10 | 00:00:00 | | 2015-07-27 | 978,200 | 1.10 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2015-07-28 | 386,100 | 1.13 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2015-07-29 | 654,900 | 1.09 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2015-07-30 | 259,100 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2015-07-31 | 727,300 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2015-08-04 | 285,200 | 1.11 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2015-08-05 | 242,700 | 1.06 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2015-08-06 | 890,100 | 1.08 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2015-08-07 | 804,500 | 1.09 | 1.12 | 1.03 | 1.03 | 00:00:00 | | 2015-08-10 | 2,016,600 | 1.05 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2015-08-11 | 1,006,600 | 1.09 | 1.16 | 1.06 | 1.15 | 00:00:00 | | 2015-08-12 | 1,389,600 | 1.14 | 1.29 | 1.14 | 1.29 | 00:00:00 | | 2015-08-13 | 982,600 | 1.22 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2015-08-14 | 442,900 | 1.23 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2015-08-17 | 1,207,300 | 1.21 | 1.25 | 1.11 | 1.11 | 00:00:00 | | 2015-08-18 | 1,832,600 | 1.09 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2015-08-19 | 1,824,600 | 1.09 | 1.11 | 1.07 | 1.09 | 00:00:00 | | 2015-08-20 | 3,846,100 | 1.08 | 1.10 | 0.96 | 1.00 | 00:00:00 | | 2015-08-21 | 2,334,200 | 1.01 | 1.07 | 0.98 | 0.98 | 00:00:00 | | 2015-08-24 | 886,600 | 0.94 | 1.03 | 0.93 | 0.93 | 00:00:00 | | 2015-08-25 | 587,600 | 0.97 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2015-08-26 | 1,388,300 | 0.93 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2015-08-27 | 630,700 | 0.90 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2015-08-28 | 779,800 | 0.94 | 1.06 | 0.92 | 1.01 | 00:00:00 | | 2015-08-31 | 612,300 | 1.01 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2015-09-01 | 857,300 | 1.04 | 1.08 | 1.00 | 1.01 | 00:00:00 | | 2015-09-02 | 398,700 | 1.01 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2015-09-03 | 400,700 | 0.96 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2015-09-04 | 468,400 | 0.94 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2015-09-08 | 370,800 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2015-09-09 | 308,800 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2015-09-10 | 192,300 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2015-09-11 | 581,600 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2015-09-14 | 161,500 | 1.00 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2015-09-15 | 261,300 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2015-09-16 | 427,500 | 0.98 | 1.06 | 0.98 | 1.06 | 00:00:00 | | 2015-09-17 | 680,100 | 1.01 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2015-09-18 | 1,470,100 | 1.12 | 1.13 | 1.01 | 1.03 | 00:00:00 | | 2015-09-21 | 337,600 | 1.05 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2015-09-22 | 298,900 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2015-09-23 | 150,500 | 1.01 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2015-09-24 | 927,500 | 1.04 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2015-09-25 | 1,218,200 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2015-09-28 | 358,500 | 1.03 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2015-09-29 | 280,900 | 1.00 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2015-09-30 | 266,500 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
