|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2016-03-23 | 4,242,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-03-24 | 1,715,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-03-28 | 746,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-03-29 | 2,371,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-03-30 | 762,600 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-03-31 | 679,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-04-01 | 988,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-04-04 | 1,011,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-04-05 | 3,116,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-06 | 2,181,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-04-07 | 5,375,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2016-04-08 | 1,808,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2016-04-11 | 1,980,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-04-12 | 1,376,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-04-13 | 1,199,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-14 | 317,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-15 | 2,120,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-18 | 3,018,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-04-19 | 1,890,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-20 | 1,531,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-21 | 658,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-22 | 207,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-25 | 277,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-26 | 354,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-27 | 782,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-04-28 | 187,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-04-29 | 703,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-02 | 1,397,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-03 | 2,865,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-04 | 1,544,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-05 | 710,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-05-06 | 633,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-09 | 1,387,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-05-10 | 1,581,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-05-11 | 1,467,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-05-12 | 314,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-05-13 | 726,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-16 | 323,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-17 | 770,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-18 | 579,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-05-19 | 557,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-20 | 314,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-24 | 238,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-25 | 243,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-26 | 59,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-27 | 141,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-30 | 306,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-05-31 | 165,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-06-01 | 368,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-06-02 | 995,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2016-06-03 | 13,823,700 | 0.04 | 0.08 | 0.04 | 0.06 | 00:00:00 | 2016-06-06 | 2,273,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-06-07 | 2,594,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-08 | 737,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-09 | 1,325,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-06-10 | 498,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-13 | 200,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-14 | 80,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-15 | 1,343,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-16 | 293,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-17 | 543,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-20 | 178,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-21 | 84,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-22 | 314,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2016-06-23 | 17,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-24 | 537,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-27 | 702,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-06-28 | 245,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-06-29 | 472,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-06-30 | 524,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-04 | 448,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-05 | 44,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-06 | 197,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-07 | 667,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-08 | 300,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-11 | 323,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-12 | 151,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-13 | 228,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-14 | 191,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-15 | 317,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2016-07-18 | 525,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-19 | 203,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-20 | 446,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-21 | 324,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-22 | 170,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2016-07-25 | 4,011,200 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | 2016-07-26 | 5,860,900 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2016-07-27 | 5,243,400 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2016-07-28 | 3,661,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2016-07-29 | 2,835,200 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2016-08-02 | 962,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-03 | 510,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-04 | 493,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-05 | 870,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-08 | 964,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-09 | 538,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-10 | 1,165,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-11 | 313,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-12 | 2,260,800 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-15 | 627,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-16 | 602,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-08-17 | 625,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-08-18 | 2,664,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-08-19 | 115,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2016-08-22 | 222,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-23 | 159,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-24 | 322,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-25 | 89,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-26 | 334,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2016-08-29 | 141,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-30 | 164,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-08-31 | 269,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-01 | 89,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-02 | 56,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-06 | 375,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-07 | 110,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-08 | 243,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-09 | 304,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-12 | 298,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-13 | 509,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2016-09-14 | 259,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|