|
 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 | | 2017-08-29 | 11,600 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2017-08-30 | 7,900 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2017-08-31 | 1,500 | 1.60 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2017-09-01 | 4,300 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2017-09-05 | 4,800 | 1.58 | 1.67 | 1.58 | 1.67 | 00:00:00 | | 2017-09-06 | 21,700 | 1.65 | 1.70 | 1.58 | 1.69 | 00:00:00 | | 2017-09-07 | 13,100 | 1.68 | 1.79 | 1.63 | 1.65 | 00:00:00 | | 2017-09-08 | 23,700 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2017-09-11 | 34,800 | 1.62 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2017-09-12 | 2,300 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2017-09-13 | 7,600 | 1.63 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2017-09-14 | 2,400 | 1.66 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2017-09-15 | 15,800 | 1.65 | 1.65 | 1.51 | 1.51 | 00:00:00 | | 2017-09-18 | 32,000 | 1.56 | 1.68 | 1.56 | 1.60 | 00:00:00 | | 2017-09-19 | 23,500 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2017-09-20 | 7,200 | 1.62 | 1.67 | 1.60 | 1.64 | 00:00:00 | | 2017-09-21 | 3,500 | 1.64 | 1.67 | 1.63 | 1.67 | 00:00:00 | | 2017-09-22 | 8,200 | 1.69 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2017-09-25 | 1,000 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2017-09-26 | 57,500 | 1.63 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2017-09-27 | 70,700 | 1.66 | 1.67 | 1.52 | 1.59 | 00:00:00 | | 2017-09-28 | 12,400 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2017-09-29 | 21,300 | 1.63 | 1.65 | 1.57 | 1.61 | 00:00:00 | | 2017-10-02 | 59,200 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2017-10-03 | 499,000 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2017-10-04 | 153,600 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2017-10-05 | 10,400 | 1.55 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2017-10-06 | 95,700 | 1.56 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2017-10-10 | 7,000 | 1.51 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2017-10-11 | 15,000 | 1.56 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2017-10-12 | 121,300 | 1.53 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2017-10-13 | 13,000 | 1.56 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2017-10-16 | 2,600 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2017-10-17 | 9,000 | 1.57 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2017-10-18 | 234,600 | 1.55 | 1.56 | 1.45 | 1.48 | 00:00:00 | | 2017-10-19 | 39,300 | 1.48 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2017-10-20 | 3,100 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2017-10-23 | 54,800 | 1.49 | 1.49 | 1.27 | 1.45 | 00:00:00 | | 2017-10-24 | 19,900 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2017-10-25 | 3,800 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2017-10-26 | 25,400 | 1.51 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2017-10-27 | 7,800 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2017-10-30 | 10,000 | 1.46 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2017-10-31 | 19,400 | 1.48 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2017-11-01 | 64,200 | 1.47 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2017-11-02 | 10,200 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2017-11-03 | 1,800 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2017-11-06 | 3,200 | 1.48 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2017-11-07 | 10,100 | 1.46 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2017-11-08 | 38,500 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2017-11-09 | 31,700 | 1.47 | 1.47 | 1.38 | 1.46 | 00:00:00 | | 2017-12-15 | 25,200 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2017-12-18 | 4,700 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2017-12-19 | 5,900 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2017-12-20 | 23,500 | 1.33 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2017-12-21 | 168,600 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2017-12-22 | 52,600 | 1.42 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2017-12-27 | 23,900 | 1.47 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2017-12-28 | 5,100 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2017-12-29 | 6,900 | 1.44 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2018-01-02 | 26,100 | 1.43 | 1.49 | 1.42 | 1.48 | 00:00:00 | | 2018-01-03 | 32,300 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2018-01-04 | 44,700 | 1.55 | 1.59 | 1.51 | 1.58 | 00:00:00 | | 2018-01-05 | 55,400 | 1.65 | 1.75 | 1.64 | 1.67 | 00:00:00 | | 2018-01-08 | 33,100 | 1.88 | 1.88 | 1.66 | 1.75 | 00:00:00 | | 2018-01-09 | 37,700 | 1.75 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2018-01-10 | 30,200 | 1.69 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2018-01-11 | 12,200 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2018-01-12 | 20,100 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2018-01-15 | 27,400 | 1.72 | 1.76 | 1.68 | 1.70 | 00:00:00 | | 2018-01-16 | 53,900 | 1.66 | 1.70 | 1.58 | 1.58 | 00:00:00 | | 2018-01-17 | 27,100 | 1.62 | 1.65 | 1.54 | 1.54 | 00:00:00 | | 2018-01-18 | 17,800 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2018-01-19 | 20,500 | 1.54 | 1.54 | 1.49 | 1.49 | 00:00:00 | | 2018-01-22 | 12,500 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2018-01-23 | 30,300 | 1.56 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2018-01-24 | 47,900 | 1.65 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2018-01-25 | 79,700 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2018-01-26 | 2,800 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2018-01-29 | 69,000 | 1.65 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2018-01-30 | 5,800 | 1.59 | 1.60 | 1.52 | 1.56 | 00:00:00 | | 2018-01-31 | 27,700 | 1.53 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2018-02-01 | 23,800 | 1.52 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2018-02-02 | 19,700 | 1.48 | 1.50 | 1.41 | 1.44 | 00:00:00 | | 2018-02-05 | 8,300 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2018-02-06 | 37,000 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2018-02-07 | 8,400 | 1.38 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2018-02-08 | 22,900 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2018-02-09 | 117,400 | 1.35 | 1.40 | 1.25 | 1.28 | 00:00:00 | | 2018-02-12 | 119,000 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2018-02-13 | 15,200 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2018-02-14 | 43,500 | 1.26 | 1.38 | 1.26 | 1.36 | 00:00:00 | | 2018-02-15 | 2,800 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2018-02-16 | 11,400 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2018-02-20 | 4,600 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2018-02-21 | 39,100 | 1.38 | 1.39 | 1.32 | 1.33 | 00:00:00 | | 2018-02-22 | 300 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2018-02-23 | 12,300 | 1.31 | 1.32 | 1.13 | 1.32 | 00:00:00 | | 2018-02-26 | 61,700 | 1.36 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2018-02-27 | 28,400 | 1.29 | 1.39 | 1.24 | 1.37 | 00:00:00 | | 2018-02-28 | 15,100 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2018-03-01 | 11,800 | 1.29 | 1.31 | 1.16 | 1.22 | 00:00:00 | | 2018-03-02 | 3,100 | 1.26 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2018-03-05 | 2,500 | 1.26 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2018-03-06 | 1,500 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2018-03-07 | 1,200 | 1.32 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2018-03-08 | 4,600 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2018-03-09 | 41,200 | 1.21 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2018-03-12 | 48,900 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2018-03-13 | 76,600 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2018-03-14 | 27,000 | 1.23 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2018-03-15 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2018-03-16 | 64,300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2018-03-19 | 4,800 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2018-03-20 | 4,100 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2018-03-21 | 14,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2018-03-22 | 5,400 | 1.24 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2018-03-23 | 7,300 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2018-03-26 | 41,000 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2018-03-27 | 7,900 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2018-03-28 | 3,300 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
