|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-05 | 13,000 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2003-05-06 | 37,700 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2003-05-07 | 22,100 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2003-05-08 | 25,500 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2003-05-09 | 47,800 | 0.87 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2003-05-12 | 986,300 | 0.85 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2003-05-13 | 19,500 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2003-05-14 | 56,900 | 0.88 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2003-05-15 | 39,500 | 0.85 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2003-05-16 | 561,400 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-05-20 | 147,400 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-05-21 | 75,400 | 0.92 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2003-05-22 | 55,800 | 0.91 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2003-05-23 | 22,100 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2003-05-26 | 25,900 | 0.89 | 0.94 | 0.86 | 0.87 | 00:00:00 | | 2003-05-27 | 101,300 | 0.87 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2003-05-28 | 9,100 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2003-05-29 | 17,000 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2003-05-30 | 35,700 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2003-06-02 | 52,500 | 0.86 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2003-06-03 | 71,100 | 0.88 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2003-06-04 | 65,200 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2003-06-05 | 51,900 | 0.83 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2003-06-06 | 43,400 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2003-06-09 | 89,700 | 0.79 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2003-06-10 | 146,300 | 0.83 | 0.84 | 0.77 | 0.83 | 00:00:00 | | 2003-06-11 | 29,000 | 0.83 | 0.83 | 0.78 | 0.82 | 00:00:00 | | 2003-06-12 | 153,200 | 0.82 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2003-06-13 | 42,200 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2003-06-16 | 39,500 | 0.87 | 0.87 | 0.83 | 0.86 | 00:00:00 | | 2003-06-17 | 35,000 | 0.86 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2003-06-18 | 89,500 | 0.88 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2003-06-19 | 153,800 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2003-06-20 | 68,100 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2003-06-23 | 90,200 | 0.89 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2003-06-24 | 18,900 | 0.86 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2003-06-25 | 8,400 | 0.88 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2003-06-26 | 22,500 | 0.82 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2003-06-27 | 103,900 | 0.82 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2003-06-30 | 53,200 | 0.80 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2003-07-02 | 24,500 | 0.83 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2003-07-03 | 13,400 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2003-07-04 | 19,000 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2003-07-07 | 32,000 | 0.81 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2003-07-08 | 97,000 | 0.82 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2003-07-09 | 144,000 | 0.80 | 0.82 | 0.77 | 0.82 | 00:00:00 | | 2003-07-10 | 33,000 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2003-07-11 | 344,700 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-07-14 | 103,500 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2003-07-15 | 86,600 | 0.81 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2003-07-16 | 87,000 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2003-07-17 | 151,900 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2003-07-18 | 102,000 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2003-07-21 | 288,700 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2003-07-22 | 83,500 | 0.81 | 0.89 | 0.81 | 0.88 | 00:00:00 | | 2003-07-23 | 117,700 | 0.89 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2003-07-24 | 115,900 | 0.88 | 0.99 | 0.87 | 0.99 | 00:00:00 | | 2003-07-25 | 93,300 | 1.04 | 1.04 | 0.96 | 0.98 | 00:00:00 | | 2003-07-28 | 50,700 | 0.99 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2003-07-29 | 10,700 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2003-07-30 | 29,000 | 0.96 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2003-07-31 | 49,500 | 0.93 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2003-08-01 | 34,000 | 0.88 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2003-08-05 | 17,800 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2003-08-06 | 121,700 | 0.89 | 1.00 | 0.86 | 0.97 | 00:00:00 | | 2003-08-07 | 324,400 | 0.96 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2003-08-08 | 137,600 | 1.02 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2003-08-11 | 147,300 | 1.05 | 1.06 | 0.98 | 1.03 | 00:00:00 | | 2003-08-12 | 166,700 | 1.05 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2003-08-13 | 42,000 | 0.99 | 1.05 | 0.98 | 1.01 | 00:00:00 | | 2003-08-14 | 121,000 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2003-08-15 | 543,600 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2003-08-18 | 33,400 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2003-08-19 | 36,100 | 0.99 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2003-08-20 | 44,200 | 1.00 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2003-08-21 | 37,500 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2003-08-22 | 79,100 | 1.01 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2003-08-25 | 27,500 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2003-08-26 | 88,000 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-08-27 | 211,600 | 0.97 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2003-08-28 | 35,400 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2003-08-29 | 150,200 | 0.97 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2003-09-02 | 105,900 | 1.00 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2003-09-03 | 252,100 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2003-09-04 | 433,200 | 1.06 | 1.19 | 1.06 | 1.14 | 00:00:00 | | 2003-09-05 | 488,700 | 1.18 | 1.25 | 1.14 | 1.18 | 00:00:00 | | 2003-09-08 | 254,100 | 1.18 | 1.25 | 1.13 | 1.25 | 00:00:00 | | 2003-09-09 | 474,700 | 1.25 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2003-09-10 | 133,100 | 1.27 | 1.27 | 1.15 | 1.19 | 00:00:00 | | 2003-09-11 | 118,400 | 1.18 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2003-09-12 | 310,300 | 1.19 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2003-09-15 | 77,900 | 1.24 | 1.26 | 1.16 | 1.21 | 00:00:00 | | 2003-09-16 | 83,400 | 1.24 | 1.24 | 1.16 | 1.21 | 00:00:00 | | 2003-09-17 | 296,500 | 1.20 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2003-09-18 | 374,700 | 1.33 | 1.40 | 1.25 | 1.31 | 00:00:00 | | 2003-09-19 | 443,000 | 1.34 | 1.34 | 1.21 | 1.30 | 00:00:00 | | 2003-09-22 | 395,400 | 1.33 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2003-09-23 | 295,500 | 1.39 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2003-09-24 | 208,200 | 1.32 | 1.35 | 1.27 | 1.28 | 00:00:00 | | 2003-09-25 | 199,600 | 1.30 | 1.32 | 1.27 | 1.28 | 00:00:00 | | 2003-09-26 | 239,600 | 1.29 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2003-09-29 | 311,400 | 1.25 | 1.25 | 1.08 | 1.10 | 00:00:00 | | 2003-09-30 | 359,200 | 1.12 | 1.16 | 1.06 | 1.15 | 00:00:00 | | 2003-10-01 | 30,500 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2003-10-02 | 139,000 | 1.12 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2003-10-03 | 165,600 | 1.17 | 1.22 | 1.07 | 1.16 | 00:00:00 | | 2003-10-06 | 34,600 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2003-10-07 | 159,500 | 1.16 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2003-10-08 | 74,300 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2003-10-09 | 95,100 | 1.18 | 1.18 | 1.11 | 1.15 | 00:00:00 | | 2003-10-10 | 59,800 | 1.15 | 1.18 | 1.10 | 1.12 | 00:00:00 | | 2003-10-14 | 87,500 | 1.11 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2003-10-15 | 484,800 | 1.17 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2003-10-16 | 120,600 | 1.18 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2003-10-17 | 131,100 | 1.25 | 1.27 | 1.18 | 1.18 | 00:00:00 | | 2003-10-20 | 104,600 | 1.21 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2003-10-21 | 217,600 | 1.20 | 1.30 | 1.20 | 1.27 | 00:00:00 | | 2003-10-22 | 394,900 | 1.32 | 1.35 | 1.21 | 1.27 | 00:00:00 | | 2003-10-23 | 94,400 | 1.28 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2003-10-24 | 200,200 | 1.28 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2003-10-27 | 196,000 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
