Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.550	0.550	0.520	0.520	0.520	42,400
2026-04-24	0.540	0.550	0.520	0.550	0.550	37,000
2026-04-23	0.590	0.590	0.540	0.540	0.540	60,200
2026-04-22	0.570	0.570	0.570	0.570	0.570	1,000
2026-04-21	0.570	0.570	0.570	0.570	0.570	500
2026-04-20	0.590	0.600	0.590	0.590	0.590	28,200
2026-04-17	0.550	0.600	0.550	0.590	0.590	78,500
2026-04-16	0.560	0.580	0.540	0.550	0.550	23,100
2026-04-15	0.530	0.580	0.520	0.560	0.560	274,000
2026-04-14	0.500	0.530	0.500	0.530	0.530	18,000
2026-04-13	0.520	0.530	0.510	0.520	0.520	39,200
2026-04-10	0.510	0.520	0.510	0.520	0.520	4,000
2026-04-09	0.480	0.510	0.480	0.510	0.510	31,500
2026-04-08	0.490	0.490	0.480	0.490	0.490	20,100
2026-04-07	0.500	0.520	0.480	0.500	0.500	14,100
2026-04-06	0.520	0.520	0.500	0.520	0.520	13,100
2026-04-02	0.490	0.520	0.490	0.520	0.520	46,000
2026-04-01	0.500	0.510	0.500	0.500	0.500	53,900
2026-03-31	0.480	0.490	0.480	0.490	0.490	32,000
2026-03-30	0.480	0.490	0.480	0.480	0.480	134,100
2026-03-27	0.490	0.510	0.490	0.490	0.490	9,000
2026-03-26	0.490	0.490	0.480	0.490	0.490	16,500
2026-03-25	0.480	0.500	0.470	0.500	0.500	88,600
2026-03-24	0.490	0.490	0.460	0.480	0.480	149,300
2026-03-23	0.490	0.490	0.490	0.490	0.490	22,500
2026-03-20	0.500	0.500	0.490	0.490	0.490	42,000
2026-03-19	0.500	0.500	0.500	0.500	0.500	86,500
2026-03-18	0.500	0.500	0.500	0.500	0.500	17,500
2026-03-17	0.490	0.510	0.490	0.510	0.510	46,600
2026-03-16	0.490	0.490	0.490	0.490	0.490	2,000
2026-03-13	0.500	0.500	0.470	0.488	0.488	131,500
2026-03-12	0.520	0.520	0.500	0.500	0.500	282,800
2026-03-11	0.490	0.510	0.490	0.510	0.510	111,200
2026-03-10	0.490	0.490	0.480	0.480	0.480	15,700
2026-03-09	0.490	0.490	0.470	0.490	0.490	117,700
2026-03-06	0.480	0.480	0.470	0.480	0.480	119,900
2026-03-05	0.490	0.490	0.480	0.480	0.480	87,300
2026-03-04	0.490	0.490	0.480	0.490	0.490	48,100
2026-03-03	0.490	0.500	0.480	0.490	0.490	58,500
2026-03-02	0.500	0.510	0.480	0.500	0.500	155,000
2026-02-27	0.500	0.500	0.490	0.490	0.490	68,300
2026-02-26	0.490	0.490	0.490	0.490	0.490	3,500
2026-02-25	0.490	0.490	0.480	0.490	0.490	85,300
2026-02-24	0.500	0.500	0.490	0.490	0.490	114,800
2026-02-23	0.490	0.500	0.490	0.500	0.500	85,700
2026-02-20	0.470	0.480	0.470	0.480	0.480	33,500
2026-02-19	0.450	0.480	0.450	0.470	0.470	100,600
2026-02-18	0.430	0.450	0.430	0.440	0.440	57,200
2026-02-17	0.450	0.450	0.440	0.440	0.440	25,500
2026-02-13	0.450	0.450	0.430	0.450	0.450	35,000
2026-02-12	0.450	0.460	0.450	0.460	0.460	52,000
2026-02-11	0.440	0.450	0.440	0.450	0.450	51,000
2026-02-10	0.440	0.440	0.440	0.440	0.440	6,000
2026-02-09	0.440	0.440	0.440	0.440	0.440	16,300
2026-02-06	0.450	0.450	0.440	0.440	0.440	19,000
2026-02-05	0.450	0.450	0.440	0.440	0.440	31,000
2026-02-04	0.450	0.450	0.450	0.450	0.450	20,000
2026-02-03	0.450	0.450	0.450	0.450	0.450	23,600
2026-02-02	0.450	0.450	0.450	0.450	0.450	1,100
2026-01-30	0.460	0.460	0.450	0.450	0.450	36,500

← NewerPage 3 of 21 · 1,255 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.