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 29, 2020 1.700 1.700 1.630 1.630 359,402 -0.01(-0.61%)
May 28, 2020 1.640 1.680 1.640 1.640 75,371 +0.06(+3.80%)
May 27, 2020 1.700 1.720 1.540 1.580 256,291 -0.08(-4.82%)
May 26, 2020 1.770 1.770 1.650 1.660 52,139 -0.12(-6.74%)
May 25, 2020 1.800 1.800 1.750 1.780 23,836 -0.01(-0.56%)
May 22, 2020 1.760 1.820 1.680 1.790 257,590 -0.01(-0.56%)
May 21, 2020 1.850 1.860 1.740 1.800 253,657 -0.07(-3.74%)
May 20, 2020 1.740 1.870 1.700 1.870 287,103 +0.19(+11.31%)
May 19, 2020 1.560 1.690 1.550 1.680 172,789 +0.13(+8.39%)
May 15, 2020 1.550 1.550 1.550 0 +0.07(+4.73%)
May 14, 2020 1.500 1.500 1.460 1.480 232,509 +0.04(+2.78%)
May 13, 2020 1.480 1.560 1.330 1.440 998,628 +0.00(+0.00%)
May 12, 2020 1.330 1.530 1.330 1.440 519,379 +0.13(+9.92%)
May 11, 2020 1.300 1.310 1.220 1.310 171,681 +0.01(+0.77%)
May 08, 2020 1.170 1.300 1.170 1.300 687,714 +0.13(+11.11%)
May 07, 2020 1.130 1.180 1.130 1.170 181,488 +0.06(+5.41%)
May 06, 2020 1.120 1.150 1.100 1.110 9,272 -0.01(-0.89%)
May 05, 2020 1.140 1.140 1.120 1.120 16,463 -0.03(-2.61%)
May 04, 2020 1.130 1.150 1.060 1.150 137,643 +0.05(+4.55%)
May 01, 2020 1.050 1.140 1.050 1.100 24,030 -0.02(-1.79%)
Apr 30, 2020 1.130 1.130 1.060 1.120 11,426 +0.05(+4.67%)
Apr 29, 2020 1.050 1.250 1.050 1.070 136,318 -0.03(-2.73%)
Apr 28, 2020 1.160 1.160 1.080 1.100 488,854 +0.00(+0.00%)
Apr 27, 2020 1.040 1.130 1.010 1.100 91,141 +0.11(+11.11%)
Apr 24, 2020 0.9800 1.020 0.9700 0.9900 108,657 +0.03(+3.13%)
Apr 23, 2020 0.9900 0.9900 0.9400 0.9600 19,375 +0.02(+2.13%)
Apr 22, 2020 0.9900 1.000 0.9200 0.9400 16,569 +0.01(+1.08%)
Apr 21, 2020 0.9200 0.9800 0.9200 0.9300 3,925 -0.04(-4.12%)
Apr 20, 2020 1.000 1.010 0.9700 0.9700 36,201 +0.01(+1.04%)
Apr 17, 2020 1.030 1.030 0.9200 0.9600 4,327 -0.04(-4.00%)
Apr 16, 2020 0.9900 1.000 0.9900 1.000 20,800 +0.03(+3.09%)
Apr 15, 2020 1.000 1.030 0.9100 0.9700 15,433 -0.02(-2.02%)
Apr 14, 2020 0.9800 1.170 0.9800 0.9900 239,336 +0.04(+4.21%)
Apr 13, 2020 0.7500 0.9500 0.7500 0.9500 197,451 +0.18(+23.38%)
Apr 09, 2020 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Apr 08, 2020 0.7100 0.7200 0.7100 0.7200 3,700 +0.01(+1.41%)
Apr 07, 2020 0.7800 0.7800 0.6800 0.7100 45,784 -0.02(-2.74%)
Apr 06, 2020 0.7000 0.7300 0.7000 0.7300 47,556 +0.07(+10.61%)
Apr 03, 2020 0.6600 0.6600 0.6600 400 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.6800 0.6300 0.6600 13,252 +0.01(+1.54%)
Apr 01, 2020 0.6500 0.6500 0.6500 0.6500 10,000 -0.02(-2.99%)
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%)
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.