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 (%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.03(-2.36%)
Aug 30, 2018 1.260 1.270 1.260 1.270 942 +0.02(+1.60%)
Aug 29, 2018 1.290 1.290 1.250 1.250 5,149 -0.03(-2.34%)
Aug 28, 2018 1.270 1.280 1.250 1.280 6,226 +0.01(+0.79%)
Aug 27, 2018 1.250 1.270 1.230 1.270 6,416 -0.01(-0.78%)
Aug 24, 2018 1.300 1.300 1.240 1.280 25,476 +0.03(+2.40%)
Aug 23, 2018 1.320 1.320 1.250 1.250 14,277 -0.02(-1.57%)
Aug 22, 2018 1.370 1.370 1.270 1.270 9,806 -0.01(-0.78%)
Aug 21, 2018 1.360 1.360 1.270 1.280 7,750 -0.08(-5.88%)
Aug 20, 2018 1.650 1.650 1.350 1.360 5,626 -0.04(-2.86%)
Aug 17, 2018 1.320 1.410 1.320 1.400 45,279 +0.10(+7.69%)
Aug 16, 2018 1.250 1.340 1.240 1.300 2,673 +0.09(+7.44%)
Aug 15, 2018 1.300 1.300 1.180 1.210 103,179 -0.08(-6.20%)
Aug 14, 2018 1.270 1.730 1.240 1.290 243,582 +0.06(+4.88%)
Aug 13, 2018 1.240 1.290 1.230 1.230 31,173 +0.00(+0.00%)
Aug 10, 2018 1.280 1.280 1.230 1.230 26,238 -0.04(-3.15%)
Aug 09, 2018 1.350 1.350 1.260 1.270 24,351 -0.04(-3.05%)
Aug 08, 2018 1.290 1.320 1.260 1.310 8,462 +0.06(+4.80%)
Aug 07, 2018 1.220 1.300 1.220 1.250 10,352 -0.04(-3.10%)
Aug 03, 2018 1.290 1.290 1.290 0 -0.04(-3.01%)
Aug 02, 2018 1.250 1.330 1.250 1.330 10,572 +0.05(+3.91%)
Aug 01, 2018 1.300 1.300 1.280 1.280 2,011 +0.01(+0.79%)
Jul 31, 2018 1.290 1.290 1.270 1.270 335 +0.00(+0.00%)
Jul 30, 2018 1.290 1.290 1.270 1.270 3,125 -0.01(-0.78%)
Jul 27, 2018 1.270 1.280 1.270 1.280 702 +0.01(+0.79%)
Jul 26, 2018 1.270 1.280 1.260 1.270 25,800 -0.01(-0.78%)
Jul 25, 2018 1.320 1.320 1.280 1.280 9,170 -0.04(-3.03%)
Jul 24, 2018 1.310 1.320 1.240 1.320 93,909 +0.04(+3.13%)
Jul 23, 2018 1.300 1.320 1.280 1.280 52,301 +0.01(+0.79%)
Jul 20, 2018 1.280 1.300 1.240 1.270 207,061 +0.02(+1.60%)
Jul 19, 2018 1.320 1.320 1.250 1.250 185,685 +0.00(+0.00%)
Jul 18, 2018 1.340 1.340 1.240 1.250 40,819 +0.00(+0.00%)
Jul 17, 2018 1.420 1.420 1.250 1.250 416,785 -0.02(-1.57%)
Jul 16, 2018 1.300 1.310 1.240 1.270 89,550 +0.03(+2.42%)
Jul 13, 2018 1.300 1.300 1.240 1.240 125,972 +0.01(+0.81%)
Jul 12, 2018 1.220 1.230 1.200 1.230 180,038 +0.01(+0.82%)
Jul 11, 2018 1.220 1.230 1.180 1.220 44,200 -0.01(-0.81%)
Jul 10, 2018 1.250 1.250 1.220 1.230 295,051 +0.00(+0.00%)
Jul 09, 2018 1.240 1.240 1.160 1.230 421,729 +0.00(+0.00%)
Jul 06, 2018 1.230 1.230 1.200 1.230 37,519 +0.04(+3.36%)
Jul 05, 2018 1.120 1.240 1.120 1.190 78,702 +0.13(+12.26%)
Jul 04, 2018 1.060 1.100 1.060 1.060 12,824 -0.04(-3.64%)
Jul 03, 2018 1.190 1.190 1.050 1.100 4,397 +0.00(+0.00%)
Jun 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 28, 2018 1.130 1.130 1.100 1.100 12,300 -0.06(-5.17%)
Jun 27, 2018 1.130 1.170 1.130 1.160 2,701 +0.00(+0.00%)
Jun 26, 2018 1.170 1.170 1.160 1.160 2,692 -0.04(-3.33%)
Jun 25, 2018 1.190 1.200 1.190 1.200 4,657 +0.00(+0.00%)
Jun 22, 2018 1.140 1.210 1.140 1.200 7,871 +0.04(+3.45%)
Jun 21, 2018 1.190 1.190 1.160 1.160 5,630 -0.01(-0.85%)
Jun 20, 2018 1.200 1.200 1.170 1.170 1,220 -0.02(-1.68%)
Jun 19, 2018 1.170 1.240 1.170 1.190 26,339 +0.02(+1.71%)
Jun 18, 2018 1.200 1.200 1.170 1.170 3,961 +0.00(+0.00%)
Jun 15, 2018 1.180 1.180 1.170 1.170 5,348 -0.01(-0.85%)
Jun 14, 2018 1.180 1.190 1.180 1.180 59,000 -0.01(-0.84%)
Jun 13, 2018 1.200 1.200 1.170 1.190 8,702 +0.02(+1.71%)
Jun 12, 2018 1.180 1.190 1.170 1.170 20,694 -0.01(-0.85%)
Jun 11, 2018 1.210 1.210 1.180 1.180 1,369 -0.03(-2.48%)
Jun 08, 2018 1.190 1.210 1.190 1.210 5,000 +0.01(+0.83%)
Jun 07, 2018 1.230 1.230 1.200 1.200 63,276 +0.00(+0.00%)
Jun 06, 2018 1.220 1.230 1.200 1.200 22,857 -0.02(-1.64%)
Jun 05, 2018 1.220 1.220 1.220 1.220 635 +0.00(+0.00%)
Jun 04, 2018 1.210 1.240 1.210 1.220 18,027 -0.02(-1.61%)
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.