|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-28 | 3,300 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2018-03-29 | 5,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2018-04-02 | 41,900 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2018-04-03 | 23,000 | 1.21 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2018-04-04 | 1,500 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2018-04-05 | 11,300 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2018-04-06 | 6,600 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2018-04-09 | 500 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2018-04-10 | 1,700 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2018-04-11 | 8,300 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2018-04-12 | 20,600 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2018-04-13 | 12,000 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2018-04-16 | 16,600 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2018-04-17 | 15,900 | 1.22 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2018-04-18 | 23,900 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2018-04-19 | 19,700 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2018-04-20 | 28,700 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2018-04-23 | 1,500 | 1.24 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2018-04-24 | 17,900 | 1.24 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2018-04-25 | 5,100 | 1.25 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2018-04-26 | 2,500 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2018-04-27 | 1,400 | 1.24 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2018-04-30 | 39,983 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2018-05-01 | 1,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2018-05-02 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2018-05-03 | 24,900 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2018-05-04 | 6,400 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2018-05-07 | 1,100 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2018-05-08 | 12,200 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2018-05-09 | 11,200 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2018-05-10 | 5,400 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2018-05-11 | 102,400 | 1.25 | 1.52 | 1.24 | 1.38 | 00:00:00 | | 2018-05-14 | 14,800 | 1.40 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2018-05-15 | 3,900 | 1.35 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2018-05-16 | 7,500 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2018-05-17 | 1,100 | 1.35 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2018-05-18 | 4,600 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2018-05-22 | 107,200 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2018-05-23 | 47,100 | 1.23 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2018-05-24 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2018-05-25 | 9,700 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2018-05-28 | 315 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2018-05-29 | 2,200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2018-05-30 | 800 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2018-05-31 | 62,800 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2018-06-01 | 1,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2018-06-04 | 18,000 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2018-06-05 | 600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2018-06-06 | 10,557 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2018-06-07 | 63,300 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2018-06-08 | 5,000 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2018-06-11 | 1,400 | 1.21 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2018-06-12 | 20,700 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2018-06-13 | 8,700 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2018-06-14 | 59,000 | 1.18 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2018-06-15 | 608 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2018-06-18 | 4,000 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2018-06-19 | 26,300 | 1.17 | 1.24 | 1.17 | 1.19 | 00:00:00 | | 2018-06-20 | 1,200 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2018-06-21 | 5,600 | 1.19 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2018-06-22 | 7,900 | 1.14 | 1.21 | 1.14 | 1.20 | 00:00:00 | | 2018-06-25 | 4,657 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2018-06-26 | 2,392 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2018-06-27 | 2,130 | 1.13 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2018-06-28 | 12,300 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2018-06-29 | 1,288 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2018-07-03 | 4,400 | 1.19 | 1.19 | 1.05 | 1.10 | 00:00:00 | | 2018-07-04 | 12,800 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2018-07-05 | 78,700 | 1.12 | 1.24 | 1.12 | 1.19 | 00:00:00 | | 2018-07-06 | 37,500 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2018-07-09 | 421,700 | 1.24 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2018-07-10 | 295,100 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2018-07-11 | 44,200 | 1.22 | 1.23 | 1.18 | 1.22 | 00:00:00 | | 2018-07-12 | 180,000 | 1.22 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2018-07-13 | 126,000 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2018-07-16 | 89,600 | 1.30 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2018-07-17 | 196,354 | 1.42 | 1.42 | 1.25 | 1.28 | 00:00:00 | | 2018-07-18 | 40,800 | 1.34 | 1.34 | 1.24 | 1.25 | 00:00:00 | | 2018-07-19 | 185,700 | 1.32 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2018-07-20 | 207,100 | 1.28 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2018-07-23 | 52,300 | 1.30 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2018-07-24 | 93,900 | 1.31 | 1.32 | 1.24 | 1.32 | 00:00:00 | | 2018-07-25 | 9,200 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2018-07-26 | 25,800 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2018-07-27 | 700 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2018-07-30 | 3,100 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2018-07-31 | 300 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2018-08-01 | 2,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2018-08-02 | 10,600 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2018-08-03 | 5,500 | 1.32 | 1.36 | 1.29 | 1.29 | 00:00:00 | | 2018-08-07 | 6,600 | 1.22 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2018-08-08 | 148 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2018-08-09 | 24,400 | 1.35 | 1.35 | 1.26 | 1.27 | 00:00:00 | | 2018-08-10 | 4,976 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2018-08-13 | 27,873 | 1.24 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2018-08-14 | 243,600 | 1.27 | 1.73 | 1.24 | 1.29 | 00:00:00 | | 2018-08-15 | 103,200 | 1.30 | 1.30 | 1.18 | 1.21 | 00:00:00 | | 2018-08-16 | 2,700 | 1.25 | 1.34 | 1.24 | 1.30 | 00:00:00 | | 2018-08-17 | 45,300 | 1.32 | 1.41 | 1.32 | 1.40 | 00:00:00 | | 2018-08-20 | 5,600 | 1.65 | 1.65 | 1.35 | 1.36 | 00:00:00 | | 2018-08-21 | 7,800 | 1.36 | 1.36 | 1.27 | 1.28 | 00:00:00 | | 2018-08-22 | 9,800 | 1.37 | 1.37 | 1.27 | 1.27 | 00:00:00 | | 2018-08-23 | 14,300 | 1.32 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2018-08-24 | 25,500 | 1.30 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2018-08-27 | 6,400 | 1.25 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2018-08-28 | 6,200 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2018-08-29 | 5,100 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2018-08-30 | 900 | 1.26 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2018-08-31 | 4,000 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2018-09-04 | 18,300 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2018-09-05 | 5,500 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2018-09-06 | 500 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2018-09-07 | 7,800 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2018-09-10 | 1,300 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2018-09-11 | 114,900 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2018-09-12 | 24,300 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2018-09-13 | 3,700 | 1.24 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2018-09-14 | 51,300 | 1.28 | 1.33 | 1.25 | 1.32 | 00:00:00 | | 2018-09-17 | 18,600 | 1.29 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2018-09-18 | 19,500 | 1.27 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2018-09-19 | 5,900 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
