|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-14 | 259,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-15 | 298,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-16 | 90,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-09-19 | 219,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-09-20 | 4,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-21 | 57,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-09-22 | 28,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-09-23 | 37,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-09-26 | 250,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-09-27 | 123,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-09-28 | 8,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-09-29 | 2,274,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-09-30 | 1,789,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-10-03 | 75,300 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-10-04 | 808,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-05 | 1,028,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-10-06 | 194,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-07 | 42,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-11 | 125,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-12 | 31,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-13 | 36,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-14 | 213,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-17 | 239,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-18 | 80,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-19 | 30,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-31 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-22 | 75,000 | 2.00 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2016-12-23 | 151,200 | 1.60 | 1.60 | 1.30 | 1.48 | 00:00:00 | | 2016-12-28 | 57,900 | 1.52 | 1.59 | 1.48 | 1.50 | 00:00:00 | | 2016-12-29 | 186,300 | 1.58 | 1.75 | 1.50 | 1.65 | 00:00:00 | | 2016-12-30 | 100,800 | 1.74 | 1.90 | 1.59 | 1.87 | 00:00:00 | | 2017-01-03 | 368,600 | 2.03 | 2.39 | 1.92 | 2.11 | 00:00:00 | | 2017-01-04 | 146,000 | 2.15 | 2.25 | 2.13 | 2.21 | 00:00:00 | | 2017-01-05 | 145,500 | 2.33 | 2.33 | 2.17 | 2.18 | 00:00:00 | | 2017-01-06 | 41,000 | 2.15 | 2.24 | 2.12 | 2.15 | 00:00:00 | | 2017-01-09 | 23,600 | 2.17 | 2.17 | 2.05 | 2.09 | 00:00:00 | | 2017-01-10 | 350,200 | 2.03 | 2.03 | 1.76 | 1.88 | 00:00:00 | | 2017-01-11 | 157,400 | 1.92 | 2.03 | 1.92 | 1.92 | 00:00:00 | | 2017-01-12 | 45,600 | 1.95 | 1.95 | 1.86 | 1.95 | 00:00:00 | | 2017-01-13 | 34,700 | 1.92 | 1.93 | 1.86 | 1.91 | 00:00:00 | | 2017-01-16 | 50,400 | 1.91 | 1.92 | 1.88 | 1.88 | 00:00:00 | | 2017-01-17 | 51,200 | 1.92 | 1.95 | 1.88 | 1.89 | 00:00:00 | | 2017-01-18 | 60,300 | 1.89 | 1.90 | 1.78 | 1.78 | 00:00:00 | | 2017-01-19 | 95,500 | 1.76 | 1.87 | 1.71 | 1.84 | 00:00:00 | | 2017-01-20 | 33,800 | 1.81 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2017-01-23 | 82,100 | 1.88 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2017-01-24 | 51,700 | 1.92 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2017-01-25 | 41,900 | 1.91 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2017-01-26 | 22,700 | 1.90 | 1.90 | 1.84 | 1.87 | 00:00:00 | | 2017-01-27 | 46,800 | 1.88 | 1.89 | 1.84 | 1.88 | 00:00:00 | | 2017-01-30 | 35,800 | 1.90 | 1.92 | 1.83 | 1.92 | 00:00:00 | | 2017-01-31 | 81,800 | 1.91 | 2.21 | 1.89 | 2.02 | 00:00:00 | | 2017-02-01 | 352,700 | 2.08 | 2.15 | 2.02 | 2.11 | 00:00:00 | | 2017-02-02 | 79,400 | 2.11 | 2.24 | 2.09 | 2.19 | 00:00:00 | | 2017-02-03 | 41,400 | 2.09 | 2.18 | 2.09 | 2.18 | 00:00:00 | | 2017-02-06 | 53,200 | 2.16 | 2.27 | 2.14 | 2.24 | 00:00:00 | | 2017-02-07 | 33,600 | 2.26 | 2.26 | 2.19 | 2.25 | 00:00:00 | | 2017-02-08 | 45,900 | 2.26 | 2.39 | 2.26 | 2.29 | 00:00:00 | | 2017-02-09 | 26,500 | 2.29 | 2.29 | 2.21 | 2.27 | 00:00:00 | | 2017-02-10 | 34,300 | 2.25 | 2.29 | 2.21 | 2.24 | 00:00:00 | | 2017-02-13 | 25,200 | 2.28 | 2.37 | 2.25 | 2.27 | 00:00:00 | | 2017-02-14 | 27,300 | 2.32 | 2.32 | 2.21 | 2.23 | 00:00:00 | | 2017-02-15 | 10,200 | 2.23 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2017-02-16 | 16,800 | 2.23 | 2.23 | 2.14 | 2.18 | 00:00:00 | | 2017-02-17 | 17,300 | 2.19 | 2.19 | 2.11 | 2.14 | 00:00:00 | | 2017-02-21 | 14,300 | 2.16 | 2.16 | 2.08 | 2.09 | 00:00:00 | | 2017-02-22 | 75,100 | 2.03 | 2.08 | 1.88 | 2.02 | 00:00:00 | | 2017-02-23 | 89,200 | 2.04 | 2.05 | 1.77 | 1.77 | 00:00:00 | | 2017-02-24 | 81,700 | 1.81 | 1.98 | 1.81 | 1.94 | 00:00:00 | | 2017-02-27 | 59,100 | 1.90 | 2.13 | 1.90 | 1.99 | 00:00:00 | | 2017-02-28 | 28,600 | 2.07 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2017-03-01 | 24,100 | 2.10 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2017-03-02 | 17,400 | 1.92 | 1.97 | 1.88 | 1.88 | 00:00:00 | | 2017-03-03 | 44,800 | 1.85 | 1.92 | 1.85 | 1.89 | 00:00:00 | | 2017-03-06 | 29,100 | 1.86 | 1.90 | 1.80 | 1.87 | 00:00:00 | | 2017-03-07 | 185,500 | 1.80 | 1.87 | 1.78 | 1.84 | 00:00:00 | | 2017-03-08 | 39,300 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
