|
 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 | | 2017-03-08 | 39,300 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2017-03-09 | 19,500 | 1.80 | 1.87 | 1.80 | 1.85 | 00:00:00 | | 2017-03-10 | 15,300 | 1.95 | 1.95 | 1.84 | 1.85 | 00:00:00 | | 2017-03-13 | 11,300 | 1.87 | 1.87 | 1.79 | 1.83 | 00:00:00 | | 2017-03-14 | 16,400 | 1.80 | 1.85 | 1.79 | 1.82 | 00:00:00 | | 2017-03-15 | 38,800 | 1.82 | 1.85 | 1.78 | 1.81 | 00:00:00 | | 2017-03-16 | 35,000 | 1.83 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2017-03-17 | 43,100 | 1.80 | 1.81 | 1.68 | 1.76 | 00:00:00 | | 2017-03-20 | 17,300 | 1.76 | 1.86 | 1.73 | 1.85 | 00:00:00 | | 2017-03-21 | 12,600 | 1.78 | 1.87 | 1.75 | 1.85 | 00:00:00 | | 2017-03-22 | 35,100 | 1.77 | 1.87 | 1.77 | 1.85 | 00:00:00 | | 2017-03-23 | 5,400 | 1.84 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2017-03-24 | 15,300 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2017-03-27 | 19,800 | 1.85 | 1.99 | 1.81 | 1.85 | 00:00:00 | | 2017-03-28 | 16,300 | 1.84 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2017-03-29 | 11,800 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2017-03-30 | 56,700 | 1.83 | 1.92 | 1.81 | 1.85 | 00:00:00 | | 2017-03-31 | 42,500 | 1.81 | 1.88 | 1.81 | 1.84 | 00:00:00 | | 2017-04-03 | 10,500 | 1.95 | 1.95 | 1.81 | 1.83 | 00:00:00 | | 2017-04-04 | 27,900 | 1.80 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2017-04-05 | 103,100 | 1.77 | 1.92 | 1.75 | 1.89 | 00:00:00 | | 2017-04-06 | 2,000 | 1.90 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2017-04-07 | 23,300 | 1.85 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2017-04-10 | 22,000 | 1.77 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2017-04-11 | 45,000 | 1.81 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2017-04-12 | 57,300 | 1.81 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2017-04-13 | 5,600 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2017-04-17 | 7,700 | 1.76 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2017-04-18 | 15,900 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2017-04-19 | 6,600 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2017-04-20 | 66,800 | 1.70 | 1.74 | 1.64 | 1.68 | 00:00:00 | | 2017-04-21 | 21,900 | 1.67 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2017-04-24 | 1,800 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2017-04-25 | 23,100 | 1.65 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2017-04-26 | 19,300 | 1.67 | 1.76 | 1.66 | 1.76 | 00:00:00 | | 2017-04-27 | 33,000 | 1.85 | 1.85 | 1.64 | 1.81 | 00:00:00 | | 2017-04-28 | 21,600 | 1.81 | 1.83 | 1.75 | 1.81 | 00:00:00 | | 2017-05-01 | 45,900 | 1.80 | 1.80 | 1.70 | 1.74 | 00:00:00 | | 2017-05-02 | 39,400 | 1.66 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2017-05-03 | 20,300 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2017-05-04 | 42,000 | 1.60 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2017-05-05 | 37,700 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2017-05-08 | 34,000 | 1.56 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2017-05-09 | 20,400 | 1.57 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2017-05-10 | 38,900 | 1.54 | 1.63 | 1.54 | 1.57 | 00:00:00 | | 2017-05-11 | 172,700 | 1.59 | 1.67 | 1.58 | 1.58 | 00:00:00 | | 2017-05-12 | 6,500 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2017-05-15 | 16,300 | 1.65 | 1.66 | 1.59 | 1.62 | 00:00:00 | | 2017-05-16 | 44,100 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2017-05-17 | 113,500 | 1.71 | 1.76 | 1.69 | 1.72 | 00:00:00 | | 2017-05-18 | 92,100 | 1.71 | 1.71 | 1.58 | 1.69 | 00:00:00 | | 2017-05-19 | 61,200 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2017-05-23 | 20,800 | 1.71 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2017-05-24 | 17,700 | 1.63 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2017-05-25 | 14,500 | 1.56 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2017-05-26 | 5,600 | 1.53 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2017-05-29 | 12,500 | 1.54 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2017-05-30 | 9,800 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2017-05-31 | 47,500 | 1.57 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2017-06-01 | 12,100 | 1.53 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2017-06-02 | 33,200 | 1.50 | 1.66 | 1.50 | 1.65 | 00:00:00 | | 2017-06-05 | 6,900 | 1.71 | 1.71 | 1.60 | 1.60 | 00:00:00 | | 2017-06-06 | 204,800 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2017-06-07 | 42,100 | 1.60 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2017-06-08 | 16,500 | 1.68 | 1.75 | 1.62 | 1.68 | 00:00:00 | | 2017-06-09 | 7,400 | 1.68 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2017-06-12 | 5,300 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2017-06-13 | 11,500 | 1.68 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2017-06-14 | 1,800 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2017-06-15 | 8,600 | 1.60 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2017-06-16 | 2,900 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2017-06-19 | 2,400 | 1.66 | 1.66 | 1.56 | 1.59 | 00:00:00 | | 2017-06-20 | 14,400 | 1.55 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2017-06-21 | 38,300 | 1.51 | 1.60 | 1.49 | 1.59 | 00:00:00 | | 2017-06-22 | 3,800 | 1.53 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2017-06-23 | 4,400 | 1.56 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2017-06-26 | 5,800 | 1.52 | 1.58 | 1.52 | 1.56 | 00:00:00 | | 2017-06-27 | 3,500 | 1.58 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2017-06-28 | 21,100 | 1.61 | 1.61 | 1.53 | 1.59 | 00:00:00 | | 2017-06-29 | 3,200 | 1.60 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2017-06-30 | 3,100 | 1.55 | 1.59 | 1.54 | 1.59 | 00:00:00 | | 2017-07-04 | 1,500 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2017-07-05 | 3,300 | 1.59 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2017-07-06 | 6,600 | 1.56 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2017-07-07 | 3,200 | 1.59 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2017-07-10 | 9,400 | 1.55 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2017-07-11 | 1,900 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2017-07-12 | 29,500 | 1.55 | 1.60 | 1.46 | 1.55 | 00:00:00 | | 2017-07-13 | 7,200 | 1.53 | 1.56 | 1.45 | 1.50 | 00:00:00 | | 2017-07-14 | 1,700 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2017-07-17 | 7,100 | 1.47 | 1.51 | 1.46 | 1.48 | 00:00:00 | | 2017-07-18 | 5,100 | 1.47 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2017-07-19 | 3,300 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2017-07-20 | 3,400 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2017-07-21 | 19,300 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2017-07-24 | 20,800 | 1.50 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2017-07-25 | 19,900 | 1.50 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2017-07-26 | 5,100 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2017-07-27 | 9,900 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2017-07-28 | 13,500 | 1.50 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2017-07-31 | 22,400 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2017-08-01 | 5,700 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | | 2017-08-02 | 14,900 | 1.47 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2017-08-03 | 2,500 | 1.46 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2017-08-04 | 10,800 | 1.47 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2017-08-08 | 25,200 | 1.49 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2017-08-09 | 6,000 | 1.50 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2017-08-10 | 23,600 | 1.48 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2017-08-11 | 4,600 | 1.46 | 1.55 | 1.46 | 1.53 | 00:00:00 | | 2017-08-14 | 55,100 | 1.53 | 1.72 | 1.50 | 1.59 | 00:00:00 | | 2017-08-15 | 4,100 | 1.50 | 1.55 | 1.49 | 1.49 | 00:00:00 | | 2017-08-16 | 700 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2017-08-17 | 18,300 | 1.50 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2017-08-18 | 300 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2017-08-21 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2017-08-22 | 7,200 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2017-08-23 | 284,700 | 1.54 | 1.56 | 1.49 | 1.50 | 00:00:00 | | 2017-08-24 | 2,600 | 1.55 | 1.61 | 1.51 | 1.51 | 00:00:00 | | 2017-08-25 | 3,500 | 1.55 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2017-08-28 | 18,100 | 1.60 | 1.63 | 1.53 | 1.63 | 00:00:00 | | 2017-08-29 | 11,600 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
