|
 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 | | 2002-11-12 | 80,300 | 0.86 | 0.93 | 0.86 | 0.93 | 00:00:00 | | 2002-11-13 | 26,000 | 0.93 | 0.93 | 0.83 | 0.85 | 00:00:00 | | 2002-11-14 | 1,500 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2002-11-15 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2002-11-18 | 79,000 | 0.84 | 0.84 | 0.75 | 0.75 | 00:00:00 | | 2002-11-19 | 77,400 | 0.75 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2002-11-20 | 32,200 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2002-11-21 | 10,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2002-11-22 | 30,000 | 0.78 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2002-11-25 | 17,300 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2002-11-26 | 16,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-11-27 | 72,600 | 0.78 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2002-11-28 | 30,400 | 0.72 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2002-11-29 | 38,600 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-12-02 | 43,500 | 0.78 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2002-12-03 | 26,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-12-04 | 74,900 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2002-12-05 | 100,200 | 0.78 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2002-12-06 | 50,000 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-12-09 | 106,700 | 0.77 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2002-12-10 | 61,000 | 0.78 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2002-12-11 | 25,000 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2002-12-12 | 314,000 | 0.77 | 0.92 | 0.76 | 0.85 | 00:00:00 | | 2002-12-13 | 159,500 | 0.94 | 0.94 | 0.86 | 0.93 | 00:00:00 | | 2002-12-16 | 70,400 | 0.93 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2002-12-17 | 100,300 | 0.99 | 1.01 | 0.90 | 0.93 | 00:00:00 | | 2002-12-18 | 32,000 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2002-12-19 | 208,000 | 0.96 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2002-12-20 | 157,500 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-12-23 | 163,500 | 0.96 | 1.03 | 0.94 | 1.00 | 00:00:00 | | 2002-12-24 | 111,000 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2002-12-27 | 101,500 | 1.10 | 1.15 | 1.06 | 1.13 | 00:00:00 | | 2002-12-30 | 63,800 | 1.15 | 1.15 | 1.00 | 1.02 | 00:00:00 | | 2002-12-31 | 124,100 | 1.00 | 1.14 | 1.00 | 1.13 | 00:00:00 | | 2003-01-02 | 44,600 | 1.10 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2003-01-03 | 101,100 | 1.11 | 1.19 | 1.08 | 1.19 | 00:00:00 | | 2003-01-06 | 129,200 | 1.24 | 1.25 | 1.08 | 1.12 | 00:00:00 | | 2003-01-07 | 118,600 | 1.09 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2003-01-08 | 117,000 | 1.04 | 1.13 | 1.04 | 1.08 | 00:00:00 | | 2003-01-09 | 88,100 | 1.09 | 1.13 | 1.06 | 1.06 | 00:00:00 | | 2003-01-10 | 100,500 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2003-01-13 | 326,600 | 1.08 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2003-01-14 | 232,300 | 1.16 | 1.16 | 1.04 | 1.10 | 00:00:00 | | 2003-01-15 | 57,600 | 1.05 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2003-01-16 | 97,700 | 1.08 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2003-01-17 | 40,400 | 1.09 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2003-01-20 | 42,100 | 1.08 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2003-01-21 | 168,100 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2003-01-22 | 220,000 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2003-01-23 | 210,600 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2003-01-24 | 449,700 | 1.02 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2003-01-27 | 244,800 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2003-01-28 | 194,900 | 1.01 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2003-01-29 | 183,900 | 0.97 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2003-01-30 | 154,400 | 0.97 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2003-01-31 | 118,000 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2003-02-03 | 103,200 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2003-02-04 | 252,800 | 1.00 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-02-05 | 167,500 | 1.05 | 1.14 | 1.02 | 1.02 | 00:00:00 | | 2003-02-06 | 39,900 | 1.05 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2003-02-07 | 72,800 | 1.03 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2003-02-10 | 86,400 | 1.01 | 1.02 | 0.90 | 0.93 | 00:00:00 | | 2003-02-11 | 52,500 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2003-02-12 | 38,100 | 0.99 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2003-02-13 | 41,000 | 0.97 | 1.00 | 0.94 | 0.96 | 00:00:00 | | 2003-02-14 | 19,700 | 0.94 | 1.00 | 0.94 | 0.99 | 00:00:00 | | 2003-02-17 | 16,300 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2003-02-18 | 58,800 | 0.94 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2003-02-19 | 19,900 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2003-02-20 | 91,700 | 0.95 | 1.04 | 0.94 | 1.00 | 00:00:00 | | 2003-02-21 | 28,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2003-02-24 | 28,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-02-25 | 58,500 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-02-26 | 61,200 | 1.00 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2003-02-27 | 244,500 | 1.00 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2003-02-28 | 28,800 | 0.97 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2003-03-03 | 74,000 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2003-03-04 | 92,800 | 0.99 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2003-03-05 | 485,800 | 1.00 | 1.17 | 1.00 | 1.17 | 00:00:00 | | 2003-03-06 | 944,000 | 1.13 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2003-03-07 | 267,100 | 1.15 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2003-03-10 | 206,800 | 1.15 | 1.16 | 1.02 | 1.06 | 00:00:00 | | 2003-03-11 | 390,300 | 1.05 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2003-03-12 | 91,400 | 1.04 | 1.04 | 0.95 | 0.96 | 00:00:00 | | 2003-03-13 | 69,500 | 0.94 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2003-03-14 | 51,700 | 0.98 | 1.04 | 0.98 | 1.03 | 00:00:00 | | 2003-03-17 | 60,000 | 1.05 | 1.12 | 0.97 | 0.97 | 00:00:00 | | 2003-03-18 | 24,200 | 1.01 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2003-03-19 | 36,500 | 1.02 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2003-03-20 | 27,900 | 0.97 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2003-03-21 | 47,800 | 0.97 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2003-03-24 | 63,200 | 1.00 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2003-03-25 | 86,500 | 0.94 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2003-03-26 | 40,500 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-03-27 | 6,100 | 0.90 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2003-03-28 | 32,400 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2003-03-31 | 78,500 | 0.93 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2003-04-01 | 33,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2003-04-02 | 29,500 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2003-04-03 | 131,300 | 0.93 | 1.00 | 0.89 | 0.90 | 00:00:00 | | 2003-04-04 | 339,300 | 0.90 | 0.94 | 0.87 | 0.90 | 00:00:00 | | 2003-04-07 | 62,700 | 0.87 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2003-04-08 | 44,900 | 0.85 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2003-04-09 | 125,800 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2003-04-10 | 19,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2003-04-11 | 23,000 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2003-04-14 | 18,700 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2003-04-15 | 43,100 | 0.88 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2003-04-16 | 42,500 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-04-17 | 4,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2003-04-21 | 5,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2003-04-22 | 69,000 | 0.84 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2003-04-23 | 34,000 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2003-04-24 | 19,500 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2003-04-25 | 40,000 | 0.87 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2003-04-28 | 45,800 | 0.84 | 0.87 | 0.81 | 0.86 | 00:00:00 | | 2003-04-29 | 38,500 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2003-04-30 | 44,500 | 0.89 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2003-05-01 | 20,000 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2003-05-02 | 28,000 | 0.89 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2003-05-05 | 13,000 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
