|
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 | 2003-10-27 | 196,000 | 1.33 | 1.33 | 1.27 | 1.27 | 00:00:00 | 2003-10-28 | 136,900 | 1.29 | 1.29 | 1.22 | 1.22 | 00:00:00 | 2003-10-29 | 242,500 | 1.22 | 1.34 | 1.22 | 1.33 | 00:00:00 | 2003-10-30 | 593,100 | 1.37 | 1.48 | 1.35 | 1.42 | 00:00:00 | 2003-10-31 | 320,000 | 1.44 | 1.45 | 1.35 | 1.44 | 00:00:00 | 2003-11-03 | 224,100 | 1.45 | 1.49 | 1.41 | 1.46 | 00:00:00 | 2003-11-04 | 147,800 | 1.47 | 1.48 | 1.42 | 1.43 | 00:00:00 | 2003-11-05 | 96,800 | 1.47 | 1.47 | 1.43 | 1.44 | 00:00:00 | 2003-11-06 | 282,500 | 1.44 | 1.46 | 1.31 | 1.35 | 00:00:00 | 2003-11-07 | 212,700 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2003-11-10 | 280,900 | 1.40 | 1.44 | 1.35 | 1.40 | 00:00:00 | 2003-11-11 | 104,200 | 1.43 | 1.44 | 1.37 | 1.38 | 00:00:00 | 2003-11-12 | 103,100 | 1.40 | 1.47 | 1.40 | 1.45 | 00:00:00 | 2003-11-13 | 158,900 | 1.46 | 1.50 | 1.41 | 1.50 | 00:00:00 | 2003-11-14 | 246,300 | 1.48 | 1.58 | 1.48 | 1.58 | 00:00:00 | 2003-11-17 | 528,300 | 1.59 | 1.69 | 1.57 | 1.60 | 00:00:00 | 2003-11-18 | 156,800 | 1.60 | 1.60 | 1.53 | 1.57 | 00:00:00 | 2003-11-19 | 109,100 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | 2003-11-20 | 186,000 | 1.59 | 1.72 | 1.59 | 1.70 | 00:00:00 | 2003-11-21 | 207,400 | 1.70 | 1.73 | 1.65 | 1.67 | 00:00:00 | 2003-11-24 | 371,900 | 1.75 | 1.80 | 1.73 | 1.75 | 00:00:00 | 2003-11-25 | 498,200 | 1.75 | 1.76 | 1.70 | 1.73 | 00:00:00 | 2003-11-26 | 119,600 | 1.70 | 1.72 | 1.67 | 1.70 | 00:00:00 | 2003-11-27 | 44,300 | 1.73 | 1.79 | 1.73 | 1.74 | 00:00:00 | 2003-11-28 | 145,300 | 1.74 | 1.79 | 1.66 | 1.70 | 00:00:00 | 2003-12-01 | 82,000 | 1.70 | 1.70 | 1.65 | 1.69 | 00:00:00 | 2003-12-02 | 121,800 | 1.68 | 1.70 | 1.64 | 1.66 | 00:00:00 | 2003-12-03 | 179,700 | 1.67 | 1.73 | 1.66 | 1.66 | 00:00:00 | 2003-12-04 | 90,900 | 1.69 | 1.74 | 1.68 | 1.68 | 00:00:00 | 2003-12-05 | 168,500 | 1.67 | 1.70 | 1.66 | 1.66 | 00:00:00 | 2003-12-08 | 105,900 | 1.69 | 1.74 | 1.66 | 1.69 | 00:00:00 | 2003-12-09 | 161,200 | 1.69 | 1.69 | 1.61 | 1.65 | 00:00:00 | 2003-12-10 | 414,600 | 1.62 | 1.65 | 1.40 | 1.45 | 00:00:00 | 2003-12-11 | 214,300 | 1.45 | 1.55 | 1.44 | 1.55 | 00:00:00 | 2003-12-12 | 200,900 | 1.58 | 1.58 | 1.45 | 1.45 | 00:00:00 | 2003-12-15 | 124,700 | 1.45 | 1.50 | 1.40 | 1.45 | 00:00:00 | 2003-12-16 | 154,300 | 1.45 | 1.45 | 1.36 | 1.37 | 00:00:00 | 2003-12-17 | 348,200 | 1.36 | 1.39 | 1.29 | 1.30 | 00:00:00 | 2003-12-18 | 169,100 | 1.35 | 1.35 | 1.28 | 1.28 | 00:00:00 | 2003-12-19 | 163,400 | 1.30 | 1.36 | 1.27 | 1.34 | 00:00:00 | 2003-12-22 | 85,300 | 1.36 | 1.36 | 1.31 | 1.32 | 00:00:00 | 2003-12-23 | 94,200 | 1.32 | 1.34 | 1.26 | 1.30 | 00:00:00 | 2003-12-24 | 43,000 | 1.32 | 1.33 | 1.27 | 1.31 | 00:00:00 | 2003-12-26 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2003-12-29 | 148,100 | 1.32 | 1.33 | 1.29 | 1.33 | 00:00:00 | 2003-12-30 | 136,400 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | 2003-12-31 | 167,800 | 1.34 | 1.44 | 1.33 | 1.43 | 00:00:00 | 2004-01-02 | 200,400 | 1.43 | 1.55 | 1.43 | 1.55 | 00:00:00 | 2004-01-05 | 400,800 | 1.61 | 1.64 | 1.58 | 1.59 | 00:00:00 | 2004-01-06 | 271,700 | 1.60 | 1.60 | 1.46 | 1.49 | 00:00:00 | 2004-01-07 | 285,100 | 1.50 | 1.52 | 1.40 | 1.41 | 00:00:00 | 2004-01-08 | 113,300 | 1.45 | 1.45 | 1.36 | 1.36 | 00:00:00 | 2004-01-09 | 212,900 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | 2004-01-12 | 1,347,300 | 1.35 | 1.58 | 1.31 | 1.49 | 00:00:00 | 2004-01-13 | 269,700 | 1.53 | 1.53 | 1.41 | 1.43 | 00:00:00 | 2004-01-14 | 130,900 | 1.41 | 1.47 | 1.36 | 1.37 | 00:00:00 | 2004-01-15 | 262,400 | 1.35 | 1.37 | 1.30 | 1.34 | 00:00:00 | 2004-01-16 | 144,400 | 1.32 | 1.40 | 1.32 | 1.36 | 00:00:00 | 2004-01-19 | 87,100 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | 2004-01-20 | 207,200 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | 2004-01-21 | 95,800 | 1.43 | 1.45 | 1.42 | 1.45 | 00:00:00 | 2004-01-22 | 259,900 | 1.47 | 1.55 | 1.42 | 1.47 | 00:00:00 | 2004-01-23 | 123,100 | 1.50 | 1.51 | 1.46 | 1.48 | 00:00:00 | 2004-01-26 | 90,700 | 1.48 | 1.50 | 1.42 | 1.45 | 00:00:00 | 2004-01-27 | 186,000 | 1.45 | 1.49 | 1.40 | 1.48 | 00:00:00 | 2004-01-28 | 85,700 | 1.48 | 1.48 | 1.41 | 1.43 | 00:00:00 | 2004-01-29 | 141,200 | 1.41 | 1.45 | 1.35 | 1.40 | 00:00:00 | 2004-01-30 | 75,600 | 1.40 | 1.47 | 1.40 | 1.46 | 00:00:00 | 2004-02-02 | 127,600 | 1.49 | 1.49 | 1.40 | 1.45 | 00:00:00 | 2004-02-03 | 46,100 | 1.42 | 1.47 | 1.40 | 1.45 | 00:00:00 | 2004-02-04 | 99,600 | 1.42 | 1.48 | 1.42 | 1.45 | 00:00:00 | 2004-02-05 | 62,200 | 1.42 | 1.45 | 1.40 | 1.44 | 00:00:00 | 2004-02-06 | 71,900 | 1.43 | 1.48 | 1.43 | 1.48 | 00:00:00 | 2004-02-09 | 130,200 | 1.48 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2004-02-10 | 189,300 | 1.50 | 1.55 | 1.48 | 1.53 | 00:00:00 | 2004-02-11 | 129,700 | 1.55 | 1.58 | 1.52 | 1.57 | 00:00:00 | 2004-02-12 | 245,300 | 1.58 | 1.63 | 1.56 | 1.62 | 00:00:00 | 2004-02-13 | 119,200 | 1.67 | 1.69 | 1.57 | 1.59 | 00:00:00 | 2004-02-16 | 71,800 | 1.56 | 1.61 | 1.55 | 1.60 | 00:00:00 | 2004-02-17 | 70,300 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2004-02-18 | 156,100 | 1.65 | 1.69 | 1.62 | 1.67 | 00:00:00 | 2004-02-19 | 66,600 | 1.66 | 1.66 | 1.60 | 1.62 | 00:00:00 | 2004-02-20 | 190,100 | 1.62 | 1.62 | 1.49 | 1.55 | 00:00:00 | 2004-02-23 | 81,500 | 1.50 | 1.60 | 1.49 | 1.51 | 00:00:00 | 2004-02-24 | 141,300 | 1.49 | 1.51 | 1.42 | 1.47 | 00:00:00 | 2004-02-25 | 248,900 | 1.46 | 1.46 | 1.38 | 1.40 | 00:00:00 | 2004-02-26 | 143,700 | 1.39 | 1.44 | 1.39 | 1.40 | 00:00:00 | 2004-02-27 | 223,200 | 1.40 | 1.44 | 1.38 | 1.40 | 00:00:00 | 2004-03-01 | 164,400 | 1.42 | 1.45 | 1.37 | 1.40 | 00:00:00 | 2004-03-02 | 133,800 | 1.39 | 1.39 | 1.34 | 1.34 | 00:00:00 | 2004-03-03 | 203,200 | 1.33 | 1.36 | 1.32 | 1.35 | 00:00:00 | 2004-03-04 | 199,900 | 1.36 | 1.37 | 1.33 | 1.37 | 00:00:00 | 2004-03-05 | 133,100 | 1.37 | 1.45 | 1.37 | 1.45 | 00:00:00 | 2004-03-08 | 381,900 | 1.55 | 1.65 | 1.44 | 1.54 | 00:00:00 | 2004-03-09 | 387,500 | 1.54 | 1.65 | 1.53 | 1.63 | 00:00:00 | 2004-03-10 | 676,100 | 1.70 | 1.75 | 1.65 | 1.70 | 00:00:00 | 2004-03-11 | 211,400 | 1.65 | 1.69 | 1.58 | 1.60 | 00:00:00 | 2004-03-12 | 161,000 | 1.60 | 1.63 | 1.55 | 1.55 | 00:00:00 | 2004-03-15 | 99,600 | 1.59 | 1.59 | 1.47 | 1.47 | 00:00:00 | 2004-03-16 | 329,700 | 1.47 | 1.47 | 1.40 | 1.41 | 00:00:00 | 2004-03-17 | 93,700 | 1.39 | 1.44 | 1.37 | 1.44 | 00:00:00 | 2004-03-18 | 113,500 | 1.45 | 1.45 | 1.42 | 1.44 | 00:00:00 | 2004-03-19 | 54,400 | 1.45 | 1.48 | 1.43 | 1.45 | 00:00:00 | 2004-03-22 | 194,100 | 1.47 | 1.53 | 1.47 | 1.53 | 00:00:00 | 2004-03-23 | 144,900 | 1.49 | 1.49 | 1.42 | 1.48 | 00:00:00 | 2004-03-24 | 69,500 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | 2004-03-25 | 429,600 | 1.45 | 1.55 | 1.43 | 1.55 | 00:00:00 | 2004-03-26 | 267,800 | 1.60 | 1.60 | 1.50 | 1.58 | 00:00:00 | 2004-03-29 | 119,400 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2004-03-30 | 123,000 | 1.59 | 1.59 | 1.51 | 1.58 | 00:00:00 | 2004-03-31 | 58,100 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | 2004-04-01 | 92,300 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2004-04-02 | 44,000 | 1.55 | 1.61 | 1.51 | 1.61 | 00:00:00 | 2004-04-05 | 57,900 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2004-04-06 | 244,100 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2004-04-07 | 372,000 | 1.66 | 1.74 | 1.63 | 1.73 | 00:00:00 | 2004-04-08 | 220,800 | 1.74 | 1.77 | 1.66 | 1.72 | 00:00:00 | 2004-04-12 | 163,400 | 1.74 | 1.74 | 1.60 | 1.69 | 00:00:00 | 2004-04-13 | 84,600 | 1.65 | 1.65 | 1.55 | 1.60 | 00:00:00 | 2004-04-14 | 182,200 | 1.50 | 1.60 | 1.47 | 1.50 | 00:00:00 | 2004-04-15 | 141,000 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|