|
 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 | | 2001-06-06 | 2,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-06-07 | 7,000 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2001-06-08 | 7,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2001-06-11 | 6,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-06-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-06-13 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-06-14 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-06-15 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-06-18 | 3,000 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2001-06-19 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-06-20 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-21 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-22 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-25 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-06-26 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-27 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-28 | 3,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-06-29 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-03 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-04 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-05 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-06 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-09 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-10 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-12 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-07-13 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-16 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-07-17 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-18 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-19 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-07-24 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-25 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-26 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-27 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-30 | 20,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-07-31 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-01 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-02 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-03 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-07 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-08 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-09 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-10 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-13 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-14 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-08-15 | 537,000 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2001-08-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-17 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-21 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-22 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-08-23 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-08-24 | 14,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-27 | 28,000 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-08-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-29 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-30 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-08-31 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-04 | 20,700 | 0.49 | 0.49 | 0.41 | 0.41 | 00:00:00 | | 2001-09-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-06 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2001-09-07 | 2,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-09-10 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-11 | 15 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-09-13 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-09-14 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-09-17 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-09-18 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-09-19 | 30,000 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-09-20 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-21 | 7,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-09-24 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-09-25 | 20,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2001-09-26 | 41,000 | 0.39 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2001-09-27 | 9,000 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-09-28 | 15,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-10-01 | 10,700 | 0.40 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2001-10-02 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-10-03 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-10-04 | 17,200 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2001-10-05 | 5,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2001-10-09 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-10 | 18,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-10-11 | 8,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-10-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-15 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-16 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-17 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-22 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-23 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-10-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-10-25 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-10-26 | 718,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-10-29 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-10-30 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-10-31 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-11-01 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-11-02 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-11-05 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2001-11-06 | 49,500 | 0.40 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2001-11-07 | 22,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-11-08 | 54,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-11-09 | 13,600 | 0.39 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-11-12 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-11-13 | 403,300 | 0.39 | 0.53 | 0.39 | 0.47 | 00:00:00 | | 2001-11-14 | 258,400 | 0.50 | 0.54 | 0.47 | 0.48 | 00:00:00 | | 2001-11-15 | 96,300 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2001-11-16 | 43,700 | 0.52 | 0.52 | 0.47 | 0.51 | 00:00:00 | | 2001-11-19 | 73,600 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2001-11-20 | 41,600 | 0.54 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2001-11-21 | 50,600 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2001-11-22 | 60,500 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2001-11-23 | 39,300 | 0.58 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2001-11-26 | 11,200 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2001-11-27 | 35,900 | 0.54 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-11-28 | 26,300 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
