Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.470	0.500	0.470	0.500	0.500	63,400
2025-10-31	0.520	0.520	0.460	0.470	0.470	487,700
2025-10-30	0.530	0.530	0.500	0.500	0.500	509,400
2025-10-29	0.530	0.530	0.520	0.520	0.520	33,400
2025-10-28	0.530	0.530	0.520	0.520	0.520	21,000
2025-10-27	0.530	0.530	0.520	0.530	0.530	63,700
2025-10-24	0.540	0.550	0.530	0.530	0.530	130,300
2025-10-23	0.550	0.550	0.540	0.550	0.550	15,200
2025-10-22	0.560	0.560	0.540	0.550	0.550	128,100
2025-10-21	0.560	0.580	0.540	0.540	0.540	86,800
2025-10-20	0.580	0.580	0.540	0.580	0.580	78,000
2025-10-17	0.540	0.550	0.540	0.550	0.550	51,800
2025-10-16	0.550	0.560	0.540	0.560	0.560	51,500
2025-10-15	0.540	0.560	0.540	0.550	0.550	159,700
2025-10-14	0.560	0.570	0.540	0.540	0.540	12,000
2025-10-10	0.580	0.580	0.550	0.560	0.560	35,700
2025-10-09	0.590	0.610	0.550	0.580	0.580	59,300
2025-10-08	0.610	0.610	0.580	0.580	0.580	52,400
2025-10-07	0.600	0.650	0.590	0.610	0.610	210,100
2025-10-06	0.590	0.590	0.590	0.590	0.590	34,000
2025-10-03	0.590	0.590	0.570	0.580	0.580	63,000
2025-10-02	0.600	0.620	0.580	0.580	0.580	79,000
2025-10-01	0.600	0.620	0.560	0.580	0.580	102,700
2025-09-30	0.650	0.650	0.590	0.600	0.600	75,600
2025-09-29	0.580	0.660	0.580	0.660	0.660	211,600
2025-09-26	0.600	0.600	0.580	0.590	0.590	154,400
2025-09-25	0.610	0.610	0.590	0.590	0.590	73,900
2025-09-24	0.580	0.620	0.580	0.610	0.610	54,300
2025-09-23	0.580	0.580	0.560	0.570	0.570	53,100
2025-09-22	0.600	0.600	0.580	0.580	0.580	25,700
2025-09-19	0.590	0.590	0.590	0.590	0.590	10,100
2025-09-18	0.560	0.580	0.560	0.580	0.580	14,000
2025-09-17	0.580	0.580	0.560	0.560	0.560	46,500
2025-09-16	0.580	0.580	0.580	0.580	0.580	1,000
2025-09-15	0.570	0.590	0.560	0.590	0.590	24,200
2025-09-12	0.600	0.600	0.560	0.590	0.590	23,700
2025-09-11	0.610	0.620	0.590	0.590	0.590	2,500
2025-09-10	0.620	0.620	0.610	0.620	0.620	38,900
2025-09-09	0.590	0.600	0.580	0.600	0.600	125,000
2025-09-08	0.590	0.600	0.560	0.570	0.570	33,300
2025-09-05	0.620	0.620	0.570	0.590	0.590	86,800
2025-09-04	0.650	0.660	0.620	0.640	0.640	38,400
2025-09-03	0.670	0.670	0.650	0.660	0.660	25,500
2025-09-02	0.670	0.730	0.670	0.680	0.680	68,000
2025-08-29	0.650	0.660	0.610	0.660	0.660	32,600
2025-08-28	0.650	0.690	0.600	0.660	0.660	167,600
2025-08-27	0.650	0.650	0.610	0.610	0.610	6,400
2025-08-26	0.580	0.650	0.580	0.620	0.620	158,300
2025-08-25	0.580	0.600	0.580	0.580	0.580	32,100
2025-08-22	0.580	0.580	0.580	0.580	0.580	15,200
2025-08-21	0.580	0.580	0.550	0.560	0.560	32,000
2025-08-20	0.600	0.650	0.570	0.590	0.590	179,800
2025-08-19	0.560	0.580	0.530	0.540	0.540	22,400
2025-08-18	0.580	0.640	0.520	0.520	0.520	221,900
2025-08-15	0.590	0.590	0.530	0.540	0.540	75,900
2025-08-14	0.590	0.620	0.560	0.590	0.590	127,500
2025-08-13	0.590	0.610	0.580	0.610	0.610	234,100
2025-08-12	0.600	0.620	0.530	0.540	0.540	362,200
2025-08-11	0.520	0.600	0.510	0.600	0.600	509,400
2025-08-08	0.510	0.540	0.500	0.520	0.520	420,500

← NewerPage 5 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.