The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rubicon Minerals

  • RMX
  • TSX
  • Precious Metals
  • Latest 1.15
  • Currency C$
  • Change -0.03
  • Percent Change -2.542 %
  • Volume 456,748
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.15 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 1.20 1.15 1.20 1.15 456,748
Apr 16 1.21 1.18 1.18 1.18 265,231
Apr 15 1.20 1.16 1.18 1.17 502,379
Apr 14 1.29 1.23 1.23 1.25 532,041
Apr 11 1.26 1.21 1.24 1.21 420,667
Apr 10 1.35 1.23 1.35 1.24 1,145,386
Apr 9 1.30 1.24 1.24 1.30 410,524
Apr 8 1.27 1.20 1.21 1.27 900,132
Apr 7 1.24 1.17 1.22 1.18 500,712
Apr 4 1.26 1.20 1.25 1.21 1,118,641
Apr 3 1.23 1.16 1.19 1.22 972,660
Apr 2 1.20 1.16 1.17 1.20 846,802
Apr 1 1.19 1.14 1.16 1.14 335,321
Mar 31 1.21 1.14 1.19 1.17 599,522
Mar 28 1.23 1.16 1.18 1.20 819,632
Mar 27 1.20 1.14 1.16 1.17 900,474
Mar 26 1.23 1.15 1.22 1.15 747,049
Mar 25 1.25 1.18 1.19 1.19 697,103
Mar 24 1.25 1.16 1.23 1.16 999,548
Mar 21 1.36 1.23 1.29 1.23 5,595,177
Mar 20 1.36 1.24 1.27 1.25 1,617,561
Mar 19 1.40 1.25 1.39 1.25 1,312,680
Mar 18 1.45 1.37 1.45 1.39 1,132,259
Mar 17 1.58 1.44 1.55 1.44 1,899,304
Mar 14 1.63 1.54 1.58 1.55 1,695,029
Mar 13 1.60 1.50 1.52 1.58 2,363,988
Mar 12 1.55 1.49 1.53 1.52 2,025,160
Mar 11 1.52 1.48 1.48 1.51 1,379,616
Mar 10 1.51 1.47 1.51 1.47 443,894
Mar 7 1.53 1.50 1.51 1.50 280,439