Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Minerals Corp (TSX: RMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.9000 0.9400 0.9000 0.9300 48,180 +0.00(+0.00%)
Oct 30, 2019 0.8600 0.9300 0.8600 0.9300 10,288 +0.07(+8.14%)
Oct 29, 2019 0.8500 0.8600 0.8400 0.8600 14,509 +0.00(+0.00%)
Oct 28, 2019 0.9100 0.9100 0.8200 0.8600 61,955 -0.08(-8.51%)
Oct 25, 2019 0.9500 0.9500 0.9200 0.9400 11,165 +0.00(+0.00%)
Oct 24, 2019 0.9400 0.9400 0.9400 0.9400 500 +0.00(+0.00%)
Oct 23, 2019 0.9400 0.9500 0.9100 0.9400 106,001 -0.02(-2.08%)
Oct 22, 2019 0.9600 0.9600 0.9600 1 +0.00(+0.00%)
Oct 21, 2019 0.9400 0.9600 0.9300 0.9600 29,802 +0.01(+1.05%)
Oct 18, 2019 0.9400 0.9600 0.9200 0.9500 46,182 +0.01(+1.06%)
Oct 17, 2019 1.000 1.000 0.9400 0.9400 2,497 -0.01(-1.05%)
Oct 16, 2019 0.8700 0.9500 0.8700 0.9500 203,411 +0.05(+5.56%)
Oct 15, 2019 0.9000 0.9000 0.9000 0.9000 3,021 +0.04(+4.65%)
Oct 11, 2019 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Oct 10, 2019 0.8700 0.9000 0.8700 0.9000 14,019 +0.00(+0.00%)
Oct 09, 2019 0.9000 0.9000 0.8700 0.9000 9,073 +0.00(+0.00%)
Oct 08, 2019 0.8900 0.9000 0.8900 0.9000 15,451 +0.03(+3.45%)
Oct 07, 2019 0.8700 0.9000 0.8700 0.8700 39,760 +0.00(+0.00%)
Oct 04, 2019 0.8700 0.9000 0.8100 0.8700 19,713 -0.02(-2.25%)
Oct 03, 2019 0.9300 0.9300 0.8800 0.8900 20,801 -0.06(-6.32%)
Oct 02, 2019 0.9500 0.9500 0.9500 0.9500 4,304 +0.00(+0.00%)
Oct 01, 2019 0.9500 0.9500 0.9500 0.9500 1,421 -0.01(-1.04%)
Sep 30, 2019 0.9600 0.9600 0.9600 0.9600 8,215 -0.02(-2.04%)
Sep 27, 2019 0.9700 0.9800 0.9600 0.9800 6,522 -0.01(-1.01%)
Sep 26, 2019 0.9900 1.030 0.9600 0.9900 27,107 -0.01(-1.00%)
Sep 25, 2019 1.010 1.030 1.000 1.000 23,905 -0.04(-3.85%)
Sep 24, 2019 0.9900 1.040 0.9900 1.040 29,750 +0.05(+5.05%)
Sep 23, 2019 1.000 1.000 0.9700 0.9900 141,008 -0.03(-2.94%)
Sep 20, 2019 1.080 1.080 1.010 1.020 35,132 -0.04(-3.77%)
Sep 19, 2019 1.060 1.070 1.020 1.060 46,012 +0.04(+3.92%)
Sep 18, 2019 1.020 1.030 1.010 1.020 27,669 -0.01(-0.97%)
Sep 17, 2019 1.040 1.040 1.020 1.030 69,489 -0.02(-1.90%)
Sep 16, 2019 1.050 1.050 1.050 1.050 29,820 -0.02(-1.87%)
Sep 13, 2019 1.070 1.070 1.050 1.070 11,375 -0.01(-0.93%)
Sep 12, 2019 1.080 1.170 1.080 1.080 127,436 -0.10(-8.47%)
Sep 11, 2019 1.210 1.210 1.150 1.180 785 +0.03(+2.61%)
Sep 10, 2019 1.210 1.210 1.150 1.150 6,087 +0.00(+0.00%)
Sep 09, 2019 1.120 1.160 1.100 1.150 2,850 +0.05(+4.55%)
Sep 06, 2019 1.080 1.190 1.080 1.100 157,292 -0.01(-0.90%)
Sep 05, 2019 1.230 1.230 1.070 1.110 35,404 -0.11(-9.02%)
Sep 04, 2019 1.250 1.250 1.180 1.220 26,211 -0.04(-3.17%)
Sep 03, 2019 1.190 1.270 1.160 1.260 53,457 +0.09(+7.69%)
Aug 30, 2019 1.170 1.170 1.170 0 +0.18(+18.18%)
Aug 29, 2019 0.9600 1.080 0.9600 0.9900 151,714 +0.04(+4.21%)
Aug 28, 2019 0.9800 0.9800 0.8900 0.9500 98,768 +0.01(+1.06%)
Aug 27, 2019 0.9600 0.9800 0.9000 0.9400 106,425 -0.01(-1.05%)
Aug 26, 2019 0.9900 1.010 0.9000 0.9500 113,211 -0.04(-4.04%)
Aug 23, 2019 0.8900 0.9900 0.8700 0.9900 408,358 +0.12(+13.79%)
Aug 22, 2019 0.8500 0.8700 0.8500 0.8700 77,722 +0.01(+1.16%)
Aug 21, 2019 0.9100 0.9100 0.8500 0.8600 97,400 -0.01(-1.15%)
Aug 20, 2019 0.9000 0.9000 0.8500 0.8700 59,816 +0.02(+2.35%)
Aug 19, 2019 0.8500 0.8600 0.8400 0.8500 195,247 -0.03(-3.41%)
Aug 16, 2019 0.9000 0.9000 0.8300 0.8800 43,588 -0.04(-4.35%)
Aug 15, 2019 0.8500 0.9200 0.8500 0.9200 50,521 +0.07(+8.24%)
Aug 14, 2019 0.8500 0.8800 0.8500 0.8500 198,519 +0.00(+0.00%)
Aug 13, 2019 0.8500 0.8500 0.8500 0.8500 17,000 +0.03(+3.66%)
Aug 12, 2019 0.8600 0.8600 0.8000 0.8200 29,832 -0.07(-7.87%)
Aug 09, 2019 0.9300 0.9300 0.8200 0.8900 41,051 +0.00(+0.00%)
Aug 08, 2019 0.7900 0.8900 0.7900 0.8900 19,833 +0.11(+14.10%)
Aug 07, 2019 0.8000 0.8300 0.7400 0.7800 251,954 +0.01(+1.30%)
Aug 06, 2019 0.8500 0.8500 0.7600 0.7700 63,584 -0.05(-6.10%)
Aug 02, 2019 0.8200 0.8200 0.8200 0 +0.06(+7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.