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 (%)
Mar 31, 2020 0.7300 0.7300 0.6500 0.6700 32,042 -0.03(-4.29%)
Mar 30, 2020 0.6800 0.7500 0.6800 0.7000 8,823 +0.02(+2.94%)
Mar 27, 2020 0.7300 0.7300 0.6800 0.6800 4,259 -0.05(-6.85%)
Mar 26, 2020 0.7500 0.7600 0.7300 0.7300 44,110 -0.02(-2.67%)
Mar 25, 2020 0.8400 0.8400 0.6500 0.7500 68,402 -0.08(-9.64%)
Mar 24, 2020 0.7000 0.8500 0.7000 0.8300 37,929 +0.13(+18.57%)
Mar 23, 2020 0.5900 0.7000 0.5400 0.7000 50,265 +0.11(+18.64%)
Mar 20, 2020 0.6200 0.6300 0.5900 0.5900 79,450 +0.02(+3.51%)
Mar 19, 2020 0.6300 0.7000 0.5500 0.5700 180,350 -0.06(-9.52%)
Mar 18, 2020 0.8700 0.8700 0.6100 0.6300 47,502 -0.10(-13.70%)
Mar 17, 2020 0.8200 0.8300 0.5400 0.7300 70,696 -0.07(-8.75%)
Mar 16, 2020 0.6900 0.8500 0.6400 0.8000 24,934 +0.09(+12.68%)
Mar 13, 2020 0.5600 0.8200 0.5600 0.7100 79,503 +0.07(+10.94%)
Mar 12, 2020 0.6600 0.7500 0.6300 0.6400 490,956 -0.22(-25.58%)
Mar 11, 2020 0.8800 0.8900 0.7600 0.8600 137,333 -0.01(-1.15%)
Mar 10, 2020 0.8600 0.8800 0.8300 0.8700 82,048 +0.03(+3.57%)
Mar 09, 2020 0.8700 0.9900 0.8400 0.8400 28,333 -0.11(-11.58%)
Mar 06, 2020 0.9400 1.100 0.9400 0.9500 32,395 -0.01(-1.04%)
Mar 05, 2020 0.9100 0.9600 0.9000 0.9600 288,000 +0.04(+4.35%)
Mar 04, 2020 0.9100 0.9200 0.8700 0.9200 15,648 +0.01(+1.10%)
Mar 03, 2020 0.9400 0.9600 0.9100 0.9100 74,610 -0.01(-1.09%)
Mar 02, 2020 0.9000 0.9400 0.9000 0.9200 6,131 +0.05(+5.75%)
Feb 28, 2020 0.8800 0.9100 0.7900 0.8700 97,208 -0.11(-11.22%)
Feb 27, 2020 1.000 1.010 0.9400 0.9800 39,451 -0.03(-2.97%)
Feb 26, 2020 1.030 1.030 1.010 1.010 22,225 -0.02(-1.94%)
Feb 25, 2020 1.020 1.030 1.020 1.030 5,331 +0.01(+0.98%)
Feb 24, 2020 1.080 1.080 1.020 1.020 25,914 -0.04(-3.77%)
Feb 21, 2020 1.080 1.090 1.060 1.060 19,815 -0.03(-2.75%)
Feb 20, 2020 1.120 1.120 1.060 1.090 30,156 -0.01(-0.91%)
Feb 19, 2020 1.040 1.100 1.020 1.100 38,214 +0.06(+5.77%)
Feb 18, 2020 0.9800 1.040 0.9800 1.040 17,218 +0.07(+7.22%)
Feb 14, 2020 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Feb 13, 2020 0.9600 0.9600 0.9200 0.9600 14,400 +0.00(+0.00%)
Feb 12, 2020 0.9900 0.9900 0.9500 0.9600 42,768 -0.04(-4.00%)
Feb 11, 2020 1.070 1.070 0.9900 1.000 72,633 -0.06(-5.66%)
Feb 10, 2020 1.070 1.070 1.060 1.060 18,380 -0.01(-0.93%)
Feb 07, 2020 1.140 1.140 1.060 1.070 87,375 -0.08(-6.96%)
Feb 06, 2020 1.150 1.150 1.100 1.150 81,700 +0.04(+3.60%)
Feb 05, 2020 1.100 1.120 1.100 1.110 50,009 +0.01(+0.91%)
Feb 04, 2020 1.110 1.120 1.100 1.100 17,446 -0.01(-0.90%)
Feb 03, 2020 1.160 1.160 1.100 1.110 17,046 -0.04(-3.48%)
Jan 31, 2020 1.140 1.200 1.140 1.150 26,019 +0.05(+4.55%)
Jan 30, 2020 1.100 1.150 1.080 1.100 32,778 +0.00(+0.00%)
Jan 29, 2020 1.100 1.120 1.090 1.100 52,083 -0.01(-0.90%)
Jan 28, 2020 1.170 1.170 1.100 1.110 26,150 -0.04(-3.48%)
Jan 27, 2020 1.110 1.150 1.090 1.150 33,500 +0.05(+4.55%)
Jan 24, 2020 1.060 1.120 1.060 1.100 36,651 +0.03(+2.80%)
Jan 23, 2020 0.9900 1.080 0.9900 1.070 111,228 -0.03(-2.73%)
Jan 22, 2020 1.150 1.160 1.020 1.100 91,701 -0.04(-3.51%)
Jan 21, 2020 1.150 1.150 1.130 1.140 238,210 -0.04(-3.39%)
Jan 20, 2020 1.160 1.190 1.090 1.180 135,748 +0.08(+7.27%)
Jan 17, 2020 1.100 1.110 1.080 1.100 184,000 +0.01(+0.92%)
Jan 16, 2020 1.060 1.120 1.060 1.090 90,858 +0.04(+3.81%)
Jan 15, 2020 1.100 1.100 1.020 1.050 29,585 +0.01(+0.96%)
Jan 14, 2020 1.080 1.100 1.010 1.040 75,414 -0.05(-4.59%)
Jan 13, 2020 1.020 1.110 1.020 1.090 49,053 -0.01(-0.91%)
Jan 10, 2020 1.050 1.130 1.040 1.100 1,479,109 +0.08(+7.84%)
Jan 09, 2020 1.000 1.050 0.9900 1.020 584,760 +0.02(+2.00%)
Jan 08, 2020 1.030 1.050 1.000 1.000 139,528 -0.03(-2.91%)
Jan 07, 2020 1.050 1.060 1.000 1.030 1,130,961 +0.01(+0.98%)
Jan 06, 2020 1.100 1.100 0.9700 1.020 436,287 -0.08(-7.27%)
Jan 03, 2020 1.100 1.100 1.060 1.100 165,034 +0.04(+3.77%)
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.