|
 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 | | 2002-05-22 | 123,300 | 1.38 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2002-05-23 | 233,800 | 1.34 | 1.38 | 1.29 | 1.36 | 00:00:00 | | 2002-05-24 | 255,700 | 1.35 | 1.50 | 1.35 | 1.49 | 00:00:00 | | 2002-05-27 | 205,900 | 1.55 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2002-05-28 | 145,000 | 1.60 | 1.74 | 1.55 | 1.65 | 00:00:00 | | 2002-05-29 | 102,300 | 1.67 | 1.73 | 1.65 | 1.67 | 00:00:00 | | 2002-05-30 | 303,900 | 1.65 | 1.85 | 1.65 | 1.73 | 00:00:00 | | 2002-05-31 | 104,100 | 1.75 | 1.77 | 1.66 | 1.75 | 00:00:00 | | 2002-06-03 | 117,800 | 1.73 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2002-06-04 | 284,800 | 1.73 | 1.75 | 1.39 | 1.70 | 00:00:00 | | 2002-06-05 | 34,200 | 1.60 | 1.60 | 1.46 | 1.54 | 00:00:00 | | 2002-06-06 | 74,800 | 1.50 | 1.66 | 1.50 | 1.60 | 00:00:00 | | 2002-06-07 | 106,300 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2002-06-10 | 118,500 | 1.55 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2002-06-11 | 100,000 | 1.38 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2002-06-12 | 90,300 | 1.44 | 1.50 | 1.35 | 1.44 | 00:00:00 | | 2002-06-13 | 64,400 | 1.48 | 1.48 | 1.32 | 1.35 | 00:00:00 | | 2002-06-14 | 42,100 | 1.35 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2002-06-17 | 54,500 | 1.48 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2002-06-18 | 223,600 | 1.45 | 1.59 | 1.45 | 1.55 | 00:00:00 | | 2002-06-19 | 84,700 | 1.57 | 1.64 | 1.55 | 1.58 | 00:00:00 | | 2002-06-20 | 65,400 | 1.60 | 1.70 | 1.55 | 1.70 | 00:00:00 | | 2002-06-21 | 150,500 | 1.65 | 1.85 | 1.64 | 1.81 | 00:00:00 | | 2002-06-24 | 232,100 | 1.85 | 1.94 | 1.80 | 1.85 | 00:00:00 | | 2002-06-25 | 55,500 | 1.78 | 1.78 | 1.68 | 1.75 | 00:00:00 | | 2002-06-26 | 49,600 | 1.75 | 1.79 | 1.68 | 1.68 | 00:00:00 | | 2002-06-27 | 84,200 | 1.70 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2002-06-28 | 109,600 | 1.65 | 1.75 | 1.60 | 1.75 | 00:00:00 | | 2002-07-02 | 22,200 | 1.56 | 1.65 | 1.56 | 1.60 | 00:00:00 | | 2002-07-03 | 20,000 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2002-07-04 | 32,600 | 1.51 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2002-07-05 | 34,900 | 1.46 | 1.56 | 1.46 | 1.56 | 00:00:00 | | 2002-07-08 | 27,500 | 1.44 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2002-07-09 | 32,000 | 1.44 | 1.56 | 1.44 | 1.56 | 00:00:00 | | 2002-07-10 | 49,000 | 1.57 | 1.60 | 1.45 | 1.50 | 00:00:00 | | 2002-07-11 | 27,300 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-07-12 | 16,500 | 1.44 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2002-07-15 | 2,100 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2002-07-16 | 43,400 | 1.45 | 1.45 | 1.31 | 1.40 | 00:00:00 | | 2002-07-17 | 12,600 | 1.33 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2002-07-18 | 12,800 | 1.32 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2002-07-19 | 32,700 | 1.35 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2002-07-22 | 75,400 | 1.30 | 1.33 | 1.00 | 1.15 | 00:00:00 | | 2002-07-23 | 47,000 | 1.03 | 1.12 | 1.03 | 1.04 | 00:00:00 | | 2002-07-24 | 156,300 | 1.00 | 1.00 | 0.80 | 1.00 | 00:00:00 | | 2002-07-25 | 56,300 | 0.94 | 0.94 | 0.85 | 0.90 | 00:00:00 | | 2002-07-26 | 520,200 | 0.90 | 0.90 | 0.60 | 0.77 | 00:00:00 | | 2002-07-29 | 52,600 | 0.88 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2002-07-30 | 52,700 | 0.95 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2002-07-31 | 91,200 | 1.05 | 1.10 | 0.98 | 1.00 | 00:00:00 | | 2002-08-01 | 87,300 | 0.95 | 0.97 | 0.91 | 0.93 | 00:00:00 | | 2002-08-02 | 39,500 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2002-08-06 | 28,200 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2002-08-07 | 80,300 | 1.00 | 1.08 | 1.00 | 1.06 | 00:00:00 | | 2002-08-08 | 62,500 | 1.08 | 1.08 | 1.00 | 1.04 | 00:00:00 | | 2002-08-09 | 44,000 | 1.02 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2002-08-12 | 54,300 | 1.01 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2002-08-13 | 32,300 | 0.98 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2002-08-14 | 25,300 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2002-08-15 | 2,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2002-08-16 | 37,500 | 0.98 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2002-08-19 | 41,500 | 0.99 | 0.99 | 0.91 | 0.97 | 00:00:00 | | 2002-08-20 | 11,000 | 0.95 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2002-08-21 | 9,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2002-08-22 | 35,700 | 0.92 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2002-08-23 | 13,700 | 0.92 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2002-08-26 | 39,000 | 0.93 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2002-08-27 | 13,000 | 0.93 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2002-08-28 | 23,500 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2002-08-29 | 115,900 | 0.95 | 1.05 | 0.95 | 1.00 | 00:00:00 | | 2002-08-30 | 51,700 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2002-09-03 | 34,500 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2002-09-04 | 187,400 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2002-09-05 | 6,300 | 1.09 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2002-09-06 | 28,000 | 1.09 | 1.20 | 1.05 | 1.12 | 00:00:00 | | 2002-09-09 | 123,600 | 1.18 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2002-09-10 | 80,000 | 1.14 | 1.17 | 1.08 | 1.08 | 00:00:00 | | 2002-09-11 | 26,700 | 1.08 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2002-09-12 | 52,800 | 1.10 | 1.18 | 1.07 | 1.18 | 00:00:00 | | 2002-09-13 | 15,300 | 1.15 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2002-09-16 | 8,500 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2002-09-17 | 41,300 | 1.05 | 1.10 | 0.95 | 1.10 | 00:00:00 | | 2002-09-18 | 191,200 | 1.05 | 1.22 | 1.05 | 1.22 | 00:00:00 | | 2002-09-19 | 99,700 | 1.22 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2002-09-20 | 22,600 | 1.28 | 1.28 | 1.18 | 1.21 | 00:00:00 | | 2002-09-23 | 38,800 | 1.20 | 1.24 | 1.16 | 1.20 | 00:00:00 | | 2002-09-24 | 30,800 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2002-09-25 | 47,000 | 1.06 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2002-09-26 | 64,800 | 1.01 | 1.10 | 0.96 | 1.10 | 00:00:00 | | 2002-09-27 | 94,500 | 1.09 | 1.20 | 1.09 | 1.18 | 00:00:00 | | 2002-09-30 | 76,300 | 1.19 | 1.20 | 1.00 | 1.05 | 00:00:00 | | 2002-10-01 | 28,300 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2002-10-02 | 5,500 | 1.01 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2002-10-03 | 92,100 | 1.04 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2002-10-04 | 11,000 | 1.01 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2002-10-07 | 19,800 | 0.93 | 1.00 | 0.88 | 0.89 | 00:00:00 | | 2002-10-08 | 263,000 | 0.89 | 0.92 | 0.74 | 0.80 | 00:00:00 | | 2002-10-09 | 34,000 | 0.77 | 0.90 | 0.77 | 0.90 | 00:00:00 | | 2002-10-10 | 17,700 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2002-10-11 | 13,500 | 0.90 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2002-10-15 | 19,000 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2002-10-16 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2002-10-17 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2002-10-18 | 7,000 | 0.86 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2002-10-21 | 12,500 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2002-10-22 | 7,900 | 0.86 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2002-10-23 | 8,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2002-10-24 | 12,500 | 0.89 | 0.89 | 0.82 | 0.82 | 00:00:00 | | 2002-10-25 | 9,500 | 0.85 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2002-10-28 | 11,200 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-10-29 | 19,500 | 0.90 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2002-10-30 | 8,800 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2002-10-31 | 6,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-11-01 | 58,000 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2002-11-04 | 226,500 | 0.84 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-11-05 | 49,200 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2002-11-06 | 34,400 | 0.88 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2002-11-07 | 42,900 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2002-11-08 | 14,700 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2002-11-11 | 150 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2002-11-12 | 80,300 | 0.86 | 0.93 | 0.86 | 0.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
