|
 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 | | 2015-09-30 | 266,500 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2015-10-01 | 161,800 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2015-10-02 | 390,300 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2015-10-05 | 14,630,100 | 0.70 | 0.71 | 0.57 | 0.67 | 00:00:00 | | 2015-10-06 | 10,912,600 | 0.69 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2015-10-07 | 2,641,600 | 0.69 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2015-10-08 | 1,189,400 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2015-10-09 | 1,954,900 | 0.72 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2015-10-13 | 1,418,900 | 0.67 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2015-10-14 | 1,552,200 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2015-10-15 | 1,087,900 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2015-10-16 | 1,369,000 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2015-10-19 | 744,000 | 0.61 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2015-10-20 | 534,800 | 0.59 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2015-10-21 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-10-22 | 267,500 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-10-23 | 380,200 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-10-26 | 452,300 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2015-10-27 | 1,320,400 | 0.61 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2015-10-28 | 615,200 | 0.64 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2015-10-29 | 492,800 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2015-10-30 | 781,900 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2015-11-02 | 1,369,800 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2015-11-03 | 20,798,600 | 0.36 | 0.36 | 0.19 | 0.26 | 00:00:00 | | 2015-11-04 | 5,463,700 | 0.27 | 0.27 | 0.21 | 0.21 | 00:00:00 | | 2015-11-05 | 4,580,600 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-11-06 | 3,797,100 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2015-11-09 | 2,642,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-11-10 | 2,522,600 | 0.20 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2015-11-11 | 2,094,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2015-11-12 | 1,256,400 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-11-13 | 716,300 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-11-16 | 1,912,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-11-17 | 1,051,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-11-18 | 1,543,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-19 | 2,179,100 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2015-11-20 | 1,891,700 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2015-11-23 | 1,128,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-11-24 | 1,151,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-11-25 | 604,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-26 | 372,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-11-27 | 698,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-11-30 | 2,144,200 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2015-12-01 | 1,630,100 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2015-12-02 | 2,142,600 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-12-03 | 1,284,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-12-04 | 1,214,300 | 0.15 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2015-12-07 | 1,346,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-12-08 | 750,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-12-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-12-10 | 528,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-12-11 | 245,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2015-12-14 | 925,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-12-15 | 187,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2015-12-16 | 1,551,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-12-17 | 512,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-12-18 | 7,991,900 | 0.14 | 0.15 | 0.11 | 0.13 | 00:00:00 | | 2015-12-21 | 5,615,800 | 0.11 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2015-12-22 | 1,224,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2015-12-23 | 833,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-12-24 | 1,052,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-12-29 | 966,100 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2015-12-30 | 397,300 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2015-12-31 | 458,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-01-04 | 2,093,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-01-05 | 739,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-01-06 | 1,329,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-01-07 | 672,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-01-08 | 337,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-01-11 | 17,150,300 | 0.05 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2016-01-12 | 12,209,000 | 0.04 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2016-01-13 | 11,327,100 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-01-14 | 3,556,600 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-01-15 | 4,943,700 | 0.03 | 0.04 | 0.02 | 0.03 | 00:00:00 | | 2016-01-18 | 581,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-19 | 1,647,600 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-01-20 | 2,077,300 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-01-21 | 958,800 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2016-01-22 | 316,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-25 | 2,182,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-26 | 1,126,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-27 | 76,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-28 | 339,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-29 | 931,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-02-01 | 1,592,800 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-02-02 | 1,571,700 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2016-02-03 | 3,974,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-04 | 5,982,300 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2016-02-05 | 1,760,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-08 | 2,176,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-09 | 875,200 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-10 | 764,700 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-02-11 | 1,751,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-02-12 | 994,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-02-16 | 2,189,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-17 | 382,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-02-18 | 696,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-19 | 604,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-22 | 1,028,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-02-23 | 544,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-24 | 807,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-02-25 | 363,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-26 | 1,111,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-02-29 | 342,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-01 | 414,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-03-02 | 658,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-03-03 | 573,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-04 | 1,059,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-03-07 | 1,492,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-03-08 | 865,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-03-09 | 1,335,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-03-10 | 18,641,600 | 0.07 | 0.17 | 0.07 | 0.13 | 00:00:00 | | 2016-03-11 | 7,816,800 | 0.14 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2016-03-14 | 3,023,600 | 0.10 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2016-03-15 | 1,196,400 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2016-03-16 | 1,799,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2016-03-17 | 2,769,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2016-03-18 | 1,294,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-03-21 | 1,473,400 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2016-03-22 | 11,539,200 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2016-03-23 | 4,242,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
