|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-19 | 5,900 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | 2018-09-20 | 9,400 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2018-09-21 | 40,100 | 1.28 | 1.35 | 1.28 | 1.35 | 00:00:00 | 2018-09-24 | 21,800 | 1.35 | 1.35 | 1.26 | 1.32 | 00:00:00 | 2018-09-25 | 9,300 | 1.27 | 1.33 | 1.26 | 1.30 | 00:00:00 | 2018-09-26 | 8,100 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | 2018-09-27 | 72,600 | 1.29 | 1.30 | 1.25 | 1.28 | 00:00:00 | 2018-09-28 | 34,800 | 1.27 | 1.35 | 1.27 | 1.32 | 00:00:00 | 2018-10-01 | 5,700 | 1.31 | 1.34 | 1.31 | 1.33 | 00:00:00 | 2018-10-02 | 29,000 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2018-10-03 | 20,600 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | 2018-10-04 | 50,000 | 1.29 | 1.33 | 1.28 | 1.33 | 00:00:00 | 2018-10-05 | 54,000 | 1.29 | 1.33 | 1.29 | 1.32 | 00:00:00 | 2018-10-09 | 8,800 | 1.29 | 1.32 | 1.28 | 1.28 | 00:00:00 | 2018-10-10 | 41,000 | 1.29 | 1.32 | 1.25 | 1.30 | 00:00:00 | 2018-10-11 | 5,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2018-10-12 | 7,500 | 1.31 | 1.33 | 1.27 | 1.29 | 00:00:00 | 2018-10-15 | 4,400 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | 2018-10-16 | 18,700 | 1.28 | 1.30 | 1.25 | 1.29 | 00:00:00 | 2018-10-17 | 67,700 | 1.27 | 1.28 | 1.23 | 1.25 | 00:00:00 | 2018-10-18 | 84,500 | 1.30 | 1.30 | 1.25 | 1.29 | 00:00:00 | 2018-10-19 | 92,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2018-10-22 | 25,900 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | 2018-10-23 | 201,700 | 1.30 | 1.34 | 1.29 | 1.33 | 00:00:00 | 2018-10-24 | 5,400 | 1.34 | 1.34 | 1.31 | 1.31 | 00:00:00 | 2018-10-25 | 14,200 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | 2018-10-26 | 7,900 | 1.28 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2018-10-29 | 4,500 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | 2018-10-30 | 11,500 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | 2018-10-31 | 22,000 | 1.26 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2018-11-01 | 303,600 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | 2018-11-02 | 30,100 | 1.32 | 1.41 | 1.28 | 1.29 | 00:00:00 | 2018-11-05 | 10,700 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | 2018-11-06 | 36,200 | 1.34 | 1.44 | 1.34 | 1.42 | 00:00:00 | 2018-11-07 | 7,100 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | 2018-11-08 | 6,200 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | 2018-11-09 | 19,100 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | 2018-11-12 | 3,500 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | 2018-11-13 | 14,600 | 1.28 | 1.31 | 1.28 | 1.29 | 00:00:00 | 2018-11-14 | 15,400 | 1.29 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2018-11-15 | 21,100 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | 2018-11-16 | 24,600 | 1.32 | 1.37 | 1.30 | 1.35 | 00:00:00 | 2018-11-19 | 10,500 | 1.52 | 1.52 | 1.31 | 1.34 | 00:00:00 | 2018-11-20 | 300 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2018-11-21 | 59,000 | 1.27 | 1.32 | 1.27 | 1.27 | 00:00:00 | 2018-11-22 | 2,700 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | 2018-11-23 | 9,800 | 1.30 | 1.33 | 1.29 | 1.29 | 00:00:00 | 2018-11-26 | 8,400 | 1.30 | 1.32 | 1.26 | 1.32 | 00:00:00 | 2018-11-27 | 20,100 | 1.31 | 1.31 | 1.25 | 1.27 | 00:00:00 | 2018-11-28 | 15,600 | 1.27 | 1.29 | 1.25 | 1.29 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|