Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.450	0.460	0.450	0.450	0.450	101,600
2026-01-28	0.460	0.460	0.460	0.460	0.460	6,800
2026-01-27	0.450	0.470	0.450	0.460	0.460	95,200
2026-01-26	0.460	0.470	0.430	0.450	0.450	222,700
2026-01-23	0.480	0.480	0.460	0.480	0.480	139,900
2026-01-22	0.500	0.500	0.460	0.480	0.480	229,900
2026-01-21	0.490	0.490	0.490	0.490	0.490	1,100
2026-01-20	0.490	0.490	0.490	0.490	0.490	6,500
2026-01-19	0.490	0.500	0.480	0.490	0.490	48,900
2026-01-16	0.500	0.500	0.480	0.480	0.480	36,200
2026-01-15	0.500	0.500	0.490	0.490	0.490	38,500
2026-01-14	0.500	0.500	0.490	0.500	0.500	45,300
2026-01-13	0.500	0.500	0.490	0.500	0.500	18,600
2026-01-12	0.500	0.500	0.490	0.500	0.500	10,500
2026-01-09	0.500	0.500	0.490	0.490	0.490	95,600
2026-01-08	0.500	0.500	0.490	0.500	0.500	26,300
2026-01-07	0.490	0.500	0.490	0.500	0.500	23,200
2026-01-06	0.500	0.500	0.490	0.500	0.500	19,600
2026-01-05	0.480	0.500	0.480	0.500	0.500	75,000
2026-01-02	0.480	0.490	0.480	0.480	0.480	10,800
2025-12-31	0.490	0.490	0.470	0.480	0.480	13,500
2025-12-30	0.490	0.500	0.460	0.470	0.470	147,200
2025-12-29	0.500	0.500	0.480	0.480	0.480	16,600
2025-12-24	0.520	0.520	0.490	0.490	0.490	19,600
2025-12-23	0.480	0.480	0.480	0.480	0.480	3,200
2025-12-22	0.490	0.490	0.470	0.470	0.470	40,200
2025-12-19	0.500	0.520	0.480	0.490	0.490	76,000
2025-12-18	0.520	0.540	0.490	0.510	0.510	105,200
2025-12-17	0.520	0.520	0.500	0.520	0.520	53,700
2025-12-16	0.500	0.510	0.500	0.510	0.510	36,100
2025-12-15	0.510	0.510	0.480	0.500	0.500	99,600
2025-12-12	0.500	0.520	0.490	0.510	0.510	170,900
2025-12-11	0.470	0.470	0.470	0.470	0.470	500
2025-12-10	0.480	0.480	0.470	0.480	0.480	21,700
2025-12-09	0.470	0.480	0.470	0.480	0.480	20,900
2025-12-08	0.470	0.500	0.450	0.460	0.460	54,800
2025-12-05	0.460	0.470	0.460	0.470	0.470	12,800
2025-12-04	0.470	0.470	0.460	0.460	0.460	14,300
2025-12-03	0.450	0.500	0.450	0.470	0.470	126,800
2025-12-02	0.430	0.450	0.430	0.440	0.440	79,800
2025-12-01	0.470	0.470	0.420	0.420	0.420	121,900
2025-11-28	0.460	0.460	0.450	0.460	0.460	40,300
2025-11-27	0.450	0.450	0.440	0.440	0.440	4,800
2025-11-26	0.450	0.460	0.440	0.450	0.450	27,200
2025-11-25	0.450	0.460	0.440	0.440	0.440	114,100
2025-11-24	0.480	0.480	0.450	0.450	0.450	55,600
2025-11-21	0.450	0.450	0.450	0.450	0.450	20,500
2025-11-20	0.440	0.440	0.430	0.440	0.440	90,000
2025-11-19	0.460	0.460	0.410	0.440	0.440	324,000
2025-11-18	0.500	0.510	0.450	0.450	0.450	355,400
2025-11-17	0.530	0.530	0.500	0.500	0.500	204,100
2025-11-14	0.520	0.530	0.520	0.530	0.530	48,400
2025-11-13	0.550	0.550	0.500	0.540	0.540	147,700
2025-11-12	0.510	0.520	0.510	0.510	0.510	67,000
2025-11-11	0.520	0.530	0.490	0.510	0.510	78,000
2025-11-10	0.500	0.510	0.500	0.500	0.500	3,000
2025-11-07	0.480	0.490	0.480	0.490	0.490	10,300
2025-11-06	0.500	0.500	0.480	0.480	0.480	3,700
2025-11-05	0.490	0.500	0.480	0.500	0.500	9,000
2025-11-04	0.500	0.500	0.500	0.500	0.500	99,500

← NewerPage 4 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.