|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-28 | 26,300 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2001-11-29 | 7,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-11-30 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-12-03 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-12-04 | 17,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-12-05 | 27,000 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2001-12-06 | 18,200 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2001-12-07 | 5,000 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-12-10 | 11,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2001-12-11 | 2,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-12-12 | 2,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2001-12-13 | 10,100 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2001-12-14 | 11,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2001-12-17 | 10,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2001-12-18 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-12-19 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-12-20 | 6,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2001-12-21 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-12-24 | 32,000 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2001-12-27 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-12-28 | 16,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-12-31 | 27,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2002-01-02 | 57,500 | 0.60 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2002-01-03 | 8,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2002-01-04 | 7,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2002-01-07 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-01-08 | 125,300 | 0.80 | 0.80 | 0.59 | 0.59 | 00:00:00 | | 2002-01-09 | 63,000 | 0.60 | 0.65 | 0.59 | 0.64 | 00:00:00 | | 2002-01-10 | 47,300 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2002-01-11 | 61,700 | 0.70 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2002-01-14 | 34,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2002-01-15 | 9,700 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2002-01-16 | 33,800 | 0.65 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2002-01-17 | 45,000 | 0.65 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2002-01-18 | 22,700 | 0.73 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2002-01-21 | 87,000 | 0.66 | 0.67 | 0.60 | 0.65 | 00:00:00 | | 2002-01-22 | 31,000 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2002-01-23 | 43,000 | 0.65 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2002-01-24 | 65,000 | 0.67 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2002-01-25 | 146,100 | 0.66 | 0.75 | 0.66 | 0.73 | 00:00:00 | | 2002-01-28 | 97,500 | 0.75 | 0.76 | 0.71 | 0.75 | 00:00:00 | | 2002-01-29 | 114,000 | 0.72 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2002-01-30 | 208,700 | 0.73 | 0.81 | 0.73 | 0.79 | 00:00:00 | | 2002-01-31 | 632,300 | 0.79 | 1.00 | 0.78 | 0.90 | 00:00:00 | | 2002-02-01 | 7,905 | 0.97 | 1.05 | 0.90 | 0.94 | 00:00:00 | | 2002-02-04 | 603,400 | 1.00 | 1.03 | 0.96 | 1.01 | 00:00:00 | | 2002-02-05 | 943,000 | 1.11 | 1.20 | 1.03 | 1.12 | 00:00:00 | | 2002-02-06 | 842,400 | 1.17 | 1.17 | 0.93 | 0.95 | 00:00:00 | | 2002-02-07 | 274,900 | 0.96 | 1.03 | 0.92 | 0.98 | 00:00:00 | | 2002-02-08 | 210,700 | 0.98 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2002-02-11 | 211,100 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2002-02-12 | 85,100 | 0.95 | 0.95 | 0.89 | 0.93 | 00:00:00 | | 2002-02-13 | 85,700 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2002-02-14 | 135,900 | 0.90 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2002-02-15 | 73,200 | 0.85 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2002-02-18 | 58,900 | 0.83 | 0.94 | 0.83 | 0.92 | 00:00:00 | | 2002-02-19 | 123,600 | 0.94 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2002-02-20 | 32,000 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2002-02-21 | 191,400 | 1.06 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2002-02-22 | 77,500 | 1.01 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2002-02-25 | 43,400 | 1.05 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2002-02-26 | 444,700 | 1.05 | 1.10 | 0.97 | 1.00 | 00:00:00 | | 2002-02-27 | 131,000 | 1.00 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2002-02-28 | 124,600 | 1.03 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2002-03-01 | 190,300 | 1.04 | 1.04 | 0.98 | 1.03 | 00:00:00 | | 2002-03-04 | 70,800 | 1.04 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2002-03-05 | 44,700 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2002-03-06 | 442,400 | 1.00 | 1.32 | 1.00 | 1.13 | 00:00:00 | | 2002-03-07 | 209,900 | 1.17 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2002-03-08 | 198,200 | 1.17 | 1.18 | 1.06 | 1.14 | 00:00:00 | | 2002-03-11 | 79,800 | 1.14 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2002-03-12 | 64,500 | 1.14 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2002-03-13 | 58,500 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2002-03-14 | 26,500 | 1.14 | 1.14 | 1.06 | 1.09 | 00:00:00 | | 2002-03-15 | 32,100 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2002-03-18 | 106,100 | 1.07 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2002-03-19 | 50,700 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2002-03-20 | 71,700 | 1.00 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2002-03-21 | 54,000 | 0.96 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2002-03-22 | 58,700 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2002-03-25 | 49,400 | 0.97 | 1.09 | 0.97 | 1.09 | 00:00:00 | | 2002-03-26 | 67,900 | 1.09 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2002-03-27 | 229,000 | 1.01 | 1.08 | 1.00 | 1.06 | 00:00:00 | | 2002-03-28 | 58,000 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2002-04-01 | 75,800 | 1.02 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2002-04-02 | 617,900 | 1.08 | 1.16 | 1.05 | 1.07 | 00:00:00 | | 2002-04-03 | 99,800 | 1.08 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2002-04-04 | 86,800 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2002-04-05 | 39,300 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2002-04-08 | 33,100 | 1.04 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2002-04-09 | 124,600 | 1.01 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2002-04-10 | 37,200 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2002-04-11 | 63,800 | 0.98 | 0.99 | 0.91 | 0.93 | 00:00:00 | | 2002-04-12 | 62,600 | 0.93 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2002-04-15 | 53,000 | 0.95 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2002-04-16 | 44,000 | 0.89 | 0.95 | 0.87 | 0.92 | 00:00:00 | | 2002-04-17 | 107,600 | 0.90 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2002-04-18 | 500,100 | 1.15 | 1.24 | 1.06 | 1.10 | 00:00:00 | | 2002-04-19 | 60,800 | 1.12 | 1.12 | 1.05 | 1.11 | 00:00:00 | | 2002-04-22 | 93,000 | 1.16 | 1.16 | 1.06 | 1.10 | 00:00:00 | | 2002-04-23 | 31,900 | 1.12 | 1.12 | 1.03 | 1.07 | 00:00:00 | | 2002-04-24 | 41,000 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2002-04-25 | 86,800 | 1.10 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2002-04-26 | 79,100 | 1.05 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2002-04-29 | 55,500 | 1.02 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2002-04-30 | 39,500 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2002-05-01 | 104,000 | 0.99 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2002-05-02 | 62,400 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2002-05-03 | 367,400 | 1.10 | 1.14 | 1.02 | 1.09 | 00:00:00 | | 2002-05-06 | 184,000 | 1.08 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2002-05-07 | 123,000 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2002-05-08 | 73,900 | 1.05 | 1.08 | 1.02 | 1.08 | 00:00:00 | | 2002-05-09 | 76,700 | 1.03 | 1.12 | 1.03 | 1.10 | 00:00:00 | | 2002-05-10 | 520,700 | 1.07 | 1.29 | 1.07 | 1.18 | 00:00:00 | | 2002-05-13 | 25,100 | 1.23 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2002-05-14 | 174,500 | 1.22 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2002-05-15 | 45,200 | 1.15 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2002-05-16 | 95,500 | 1.17 | 1.21 | 1.13 | 1.20 | 00:00:00 | | 2002-05-17 | 114,500 | 1.22 | 1.30 | 1.22 | 1.27 | 00:00:00 | | 2002-05-21 | 189,700 | 1.29 | 1.43 | 1.22 | 1.34 | 00:00:00 | | 2002-05-22 | 123,300 | 1.38 | 1.39 | 1.30 | 1.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
