Rubicon Organics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.500	0.500	0.500	0.500	0.500	0
2023-12-05	0.500	0.500	0.500	0.500	0.500	2,000
2023-12-04	0.550	0.580	0.500	0.500	0.500	27,500
2023-12-01	0.560	0.560	0.540	0.540	0.540	17,500
2023-11-30	0.520	0.600	0.520	0.580	0.580	25,400
2023-11-29	0.500	0.520	0.490	0.500	0.500	56,500
2023-11-28	0.480	0.500	0.480	0.490	0.490	53,300
2023-11-27	0.440	0.470	0.430	0.450	0.450	36,300
2023-11-24	0.410	0.420	0.410	0.420	0.420	9,500
2023-11-23	0.400	0.400	0.400	0.400	0.400	2,000
2023-11-22	0.400	0.430	0.400	0.400	0.400	39,700
2023-11-21	0.400	0.400	0.390	0.400	0.400	34,500
2023-11-20	0.440	0.440	0.400	0.400	0.400	71,600
2023-11-17	0.460	0.460	0.450	0.450	0.450	13,000
2023-11-16	0.470	0.480	0.440	0.460	0.460	18,900
2023-11-15	0.570	0.570	0.400	0.490	0.490	118,400
2023-11-14	0.560	0.640	0.550	0.630	0.630	47,500
2023-11-13	0.470	0.580	0.460	0.580	0.580	103,800
2023-11-10	0.460	0.490	0.460	0.490	0.490	161,600
2023-11-09	0.450	0.470	0.450	0.450	0.450	60,500
2023-11-08	0.450	0.450	0.410	0.410	0.410	5,000
2023-11-07	0.390	0.440	0.380	0.440	0.440	25,000
2023-11-06	0.380	0.380	0.370	0.380	0.380	7,200
2023-11-03	0.340	0.370	0.330	0.370	0.370	84,200
2023-11-02	0.380	0.380	0.330	0.340	0.340	56,000
2023-11-01	0.370	0.370	0.370	0.370	0.370	15,000
2023-10-31	0.390	0.390	0.360	0.370	0.370	53,500
2023-10-30	0.380	0.380	0.370	0.370	0.370	3,800
2023-10-27	0.400	0.400	0.400	0.400	0.400	4,000
2023-10-26	0.460	0.460	0.370	0.380	0.380	156,600
2023-10-25	0.470	0.470	0.470	0.470	0.470	6,000
2023-10-24	0.450	0.480	0.450	0.480	0.480	11,600
2023-10-23	0.440	0.440	0.430	0.440	0.440	19,500
2023-10-20	0.450	0.450	0.440	0.440	0.440	17,500
2023-10-19	0.450	0.450	0.450	0.450	0.450	0
2023-10-18	0.450	0.450	0.450	0.450	0.450	0
2023-10-17	0.460	0.460	0.450	0.450	0.450	18,000
2023-10-16	0.460	0.480	0.460	0.480	0.480	1,000
2023-10-13	0.460	0.460	0.450	0.450	0.450	4,900
2023-10-12	0.450	0.450	0.450	0.450	0.450	0
2023-10-11	0.450	0.450	0.450	0.450	0.450	29,500
2023-10-10	0.450	0.450	0.450	0.450	0.450	4,400
2023-10-06	0.460	0.460	0.450	0.450	0.450	13,000
2023-10-05	0.450	0.450	0.450	0.450	0.450	22,000
2023-10-04	0.460	0.460	0.450	0.450	0.450	42,000
2023-10-03	0.460	0.460	0.460	0.460	0.460	8,500
2023-10-02	0.470	0.470	0.460	0.460	0.460	18,600
2023-09-29	0.480	0.480	0.480	0.480	0.480	0
2023-09-28	0.480	0.480	0.480	0.480	0.480	1,500
2023-09-27	0.480	0.480	0.480	0.480	0.480	4,000
2023-09-26	0.520	0.520	0.490	0.490	0.490	2,700
2023-09-25	0.500	0.520	0.500	0.520	0.520	5,100
2023-09-22	0.500	0.500	0.490	0.490	0.490	1,500
2023-09-21	0.510	0.510	0.470	0.510	0.510	80,200
2023-09-20	0.540	0.540	0.540	0.540	0.540	1,800
2023-09-19	0.530	0.530	0.530	0.530	0.530	2,000
2023-09-18	0.530	0.550	0.530	0.550	0.550	1,200
2023-09-15	0.520	0.530	0.520	0.530	0.530	27,000
2023-09-14	0.580	0.610	0.500	0.500	0.500	59,500
2023-09-13	0.540	0.550	0.540	0.550	0.550	5,000

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.