Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.380	0.390	0.380	0.390	0.390	16,500
2025-02-13	0.390	0.390	0.390	0.390	0.390	4,000
2025-02-12	0.380	0.390	0.360	0.380	0.380	29,000
2025-02-11	0.390	0.390	0.360	0.380	0.380	27,000
2025-02-10	0.400	0.410	0.390	0.390	0.390	43,000
2025-02-07	0.420	0.420	0.400	0.420	0.420	10,700
2025-02-06	0.400	0.430	0.400	0.430	0.430	10,000
2025-02-05	0.360	0.440	0.360	0.400	0.400	51,600
2025-02-04	0.350	0.350	0.350	0.350	0.350	6,300
2025-02-03	0.330	0.350	0.330	0.350	0.350	29,600
2025-01-31	0.370	0.370	0.330	0.330	0.330	99,800
2025-01-30	0.370	0.380	0.370	0.380	0.380	13,600
2025-01-29	0.390	0.390	0.370	0.370	0.370	54,500
2025-01-28	0.390	0.390	0.380	0.380	0.380	12,800
2025-01-27	0.400	0.400	0.380	0.390	0.390	32,400
2025-01-24	0.400	0.400	0.400	0.400	0.400	1,800
2025-01-23	0.410	0.410	0.400	0.400	0.400	1,000
2025-01-22	0.390	0.420	0.370	0.420	0.420	38,400
2025-01-21	0.410	0.410	0.390	0.390	0.390	24,100
2025-01-20	0.380	0.390	0.370	0.390	0.390	11,400
2025-01-17	0.390	0.390	0.390	0.390	0.390	4,000
2025-01-16	0.410	0.410	0.380	0.390	0.390	68,400
2025-01-15	0.400	0.410	0.400	0.400	0.400	8,400
2025-01-14	0.430	0.430	0.400	0.410	0.410	35,900
2025-01-13	0.440	0.440	0.430	0.430	0.430	21,000
2025-01-10	0.410	0.440	0.400	0.440	0.440	76,900
2025-01-09	0.470	0.470	0.400	0.410	0.410	67,200
2025-01-08	0.470	0.470	0.460	0.460	0.460	9,800
2025-01-07	0.470	0.480	0.460	0.480	0.480	10,100
2025-01-06	0.490	0.490	0.480	0.480	0.480	5,500
2025-01-03	0.480	0.500	0.480	0.500	0.500	64,500
2025-01-02	0.480	0.480	0.480	0.480	0.480	500
2024-12-31	0.480	0.480	0.480	0.480	0.480	24,000
2024-12-30	0.440	0.480	0.440	0.480	0.480	8,200
2024-12-27	0.480	0.490	0.470	0.490	0.490	25,600
2024-12-24	0.450	0.480	0.450	0.480	0.480	14,900
2024-12-23	0.440	0.450	0.430	0.450	0.450	140,500
2024-12-20	0.430	0.430	0.410	0.430	0.430	34,500
2024-12-19	0.390	0.430	0.390	0.430	0.430	63,600
2024-12-18	0.400	0.400	0.390	0.400	0.400	84,500
2024-12-17	0.390	0.400	0.390	0.400	0.400	37,300
2024-12-16	0.380	0.400	0.380	0.400	0.400	13,100
2024-12-13	0.360	0.380	0.360	0.380	0.380	9,500
2024-12-12	0.370	0.370	0.360	0.360	0.360	20,000
2024-12-11	0.380	0.380	0.370	0.370	0.370	11,500
2024-12-10	0.380	0.390	0.370	0.390	0.390	30,500
2024-12-09	0.390	0.420	0.370	0.370	0.370	347,300
2024-12-06	0.380	0.400	0.380	0.400	0.400	90,000
2024-12-05	0.370	0.370	0.370	0.370	0.370	0
2024-12-04	0.370	0.390	0.360	0.370	0.370	26,700
2024-12-03	0.360	0.380	0.360	0.380	0.380	132,000
2024-12-02	0.330	0.390	0.330	0.370	0.370	86,500
2024-11-29	0.330	0.330	0.330	0.330	0.330	2,000
2024-11-28	0.330	0.330	0.330	0.330	0.330	3,000
2024-11-27	0.330	0.330	0.310	0.320	0.320	58,900
2024-11-26	0.330	0.340	0.330	0.330	0.330	6,500
2024-11-25	0.330	0.330	0.330	0.330	0.330	36,100
2024-11-22	0.310	0.340	0.300	0.340	0.340	246,800
2024-11-21	0.370	0.370	0.300	0.300	0.300	2,473,800
2024-11-20	0.390	0.390	0.360	0.360	0.360	15,300

← NewerPage 8 of 21 · 1,259 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.