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 (%)
May 31, 2019 0.9300 0.9300 0.9000 0.9100 2,545 -0.02(-2.15%)
May 30, 2019 0.9500 0.9500 0.9000 0.9300 17,561 +0.02(+2.20%)
May 29, 2019 0.9500 0.9500 0.8900 0.9100 7,003 -0.03(-3.19%)
May 28, 2019 0.9400 0.9400 0.9400 0.9400 5,500 +0.00(+0.00%)
May 27, 2019 0.9600 0.9600 0.9200 0.9400 2,500 -0.02(-2.08%)
May 24, 2019 0.9400 0.9900 0.9400 0.9600 39,523 +0.02(+2.13%)
May 23, 2019 1.000 1.000 0.9000 0.9400 39,504 -0.02(-2.08%)
May 22, 2019 1.010 1.010 0.9300 0.9600 23,499 +0.00(+0.00%)
May 21, 2019 1.050 1.050 0.9400 0.9600 6,125 -0.02(-2.04%)
May 17, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
May 16, 2019 1.010 1.020 0.9700 1.000 10,309 +0.00(+0.00%)
May 15, 2019 1.000 1.020 0.9700 1.000 2,621 -0.02(-1.96%)
May 14, 2019 0.9400 1.020 0.9300 1.020 116,029 +0.10(+10.87%)
May 13, 2019 0.9500 0.9500 0.9200 0.9200 40,232 -0.02(-2.13%)
May 10, 2019 0.9500 0.9500 0.9400 0.9400 24,227 +0.02(+2.17%)
May 09, 2019 0.8900 0.9200 0.8900 0.9200 18,601 +0.03(+3.37%)
May 08, 2019 0.9200 0.9200 0.8700 0.8900 10,950 +0.00(+0.00%)
May 07, 2019 0.8900 0.8900 0.8900 0.8900 502 +0.03(+3.49%)
May 06, 2019 0.9000 0.9000 0.8600 0.8600 8,712 -0.02(-2.27%)
May 03, 2019 0.9000 0.9500 0.8700 0.8800 31,863 +0.01(+1.15%)
May 02, 2019 0.9300 0.9300 0.8700 0.8700 6,200 -0.06(-6.45%)
May 01, 2019 0.9500 0.9500 0.9300 0.9300 6,091 +0.00(+0.00%)
Apr 30, 2019 0.9500 0.9500 0.9300 0.9300 1,480 +0.01(+1.09%)
Apr 29, 2019 0.9200 0.9200 0.9200 0.9200 12,512 +0.00(+0.00%)
Apr 26, 2019 0.8900 0.9200 0.8700 0.9200 18,736 +0.02(+2.22%)
Apr 25, 2019 0.9500 0.9500 0.9000 0.9000 17,100 -0.05(-5.26%)
Apr 24, 2019 0.9600 0.9600 0.8700 0.9500 95,642 -0.03(-3.06%)
Apr 23, 2019 0.9400 1.030 0.9400 0.9800 935,200 -0.03(-2.97%)
Apr 22, 2019 1.060 1.060 1.000 1.010 18,433 -0.10(-9.01%)
Apr 18, 2019 1.110 1.110 1.110 0 +0.06(+5.71%)
Apr 17, 2019 1.000 1.050 1.000 1.050 9,990 +0.01(+0.96%)
Apr 16, 2019 1.030 1.040 1.000 1.040 3,806 +0.03(+2.97%)
Apr 15, 2019 1.070 1.070 1.000 1.010 19,193 -0.09(-8.18%)
Apr 12, 2019 1.100 1.110 1.070 1.100 4,013 -0.02(-1.79%)
Apr 11, 2019 1.130 1.140 1.090 1.120 5,131 -0.03(-2.61%)
Apr 10, 2019 1.140 1.220 1.120 1.150 26,967 +0.01(+0.88%)
Apr 09, 2019 1.130 1.140 1.100 1.140 717,599 +0.01(+0.88%)
Apr 08, 2019 1.120 1.130 1.100 1.130 1,537 +0.02(+1.80%)
Apr 05, 2019 1.070 1.110 1.070 1.110 1,164 -0.02(-1.77%)
Apr 04, 2019 1.150 1.150 1.070 1.130 8,543 -0.04(-3.42%)
Apr 03, 2019 1.110 1.200 0.9500 1.170 21,521 +0.04(+3.54%)
Apr 02, 2019 1.130 1.140 1.130 1.130 2,429 -0.04(-3.42%)
Apr 01, 2019 1.160 1.190 1.130 1.170 3,098 -0.03(-2.50%)
Mar 29, 2019 1.160 1.200 1.160 1.200 5,470 +0.02(+1.69%)
Mar 28, 2019 1.220 1.220 1.180 1.180 1,612 -0.05(-4.07%)
Mar 27, 2019 1.100 1.230 1.100 1.230 12,952 +0.05(+4.24%)
Mar 26, 2019 1.190 1.230 1.140 1.180 26,214 -0.02(-1.67%)
Mar 25, 2019 1.240 1.240 1.190 1.200 11,684 -0.03(-2.44%)
Mar 22, 2019 1.240 1.240 1.230 1.230 2,884 +0.00(+0.00%)
Mar 21, 2019 1.250 1.260 1.200 1.230 4,693 +0.00(+0.00%)
Mar 20, 2019 1.210 1.230 1.210 1.230 815 -0.03(-2.38%)
Mar 18, 2019 1.260 1.260 1.260 0 -0.03(-2.33%)
Mar 15, 2019 1.220 1.290 1.210 1.290 1,489 +0.05(+4.03%)
Mar 14, 2019 1.230 1.240 1.230 1.240 1,790 -0.01(-0.80%)
Mar 13, 2019 1.230 1.250 1.230 1.250 846 +0.02(+1.63%)
Mar 12, 2019 1.240 1.240 1.220 1.230 3,165 -0.01(-0.81%)
Mar 11, 2019 1.250 1.250 1.230 1.240 807 -0.03(-2.36%)
Mar 08, 2019 1.270 1.300 1.250 1.270 3,878 +0.01(+0.79%)
Mar 07, 2019 1.220 1.300 1.220 1.260 50,094 -0.02(-1.56%)
Mar 06, 2019 1.220 1.290 1.180 1.280 52,642 +0.02(+1.59%)
Mar 05, 2019 1.220 1.280 1.220 1.260 3,716 +0.03(+2.44%)
Mar 04, 2019 1.210 1.230 1.180 1.230 7,905 +0.03(+2.50%)
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.