Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.440	0.450	0.435	0.435	0.435	43,372
2026-10-16	0.440	0.440	0.440	0.440	0.440	1,000
2026-10-15	0.440	0.450	0.440	0.440	0.440	8,000
2026-10-14	0.450	0.450	0.430	0.440	0.440	41,900
2026-10-13	0.450	0.450	0.440	0.450	0.450	27,100
2026-10-09	0.440	0.460	0.430	0.450	0.450	122,100
2026-10-08	0.450	0.450	0.440	0.440	0.440	15,700
2026-10-07	0.450	0.450	0.450	0.450	0.450	48,400
2026-10-06	0.470	0.470	0.440	0.450	0.450	73,200
2026-10-05	0.460	0.460	0.440	0.460	0.460	39,100
2026-10-02	0.460	0.460	0.460	0.460	0.460	1,000
2026-10-01	0.460	0.460	0.460	0.460	0.460	22,000
2026-09-30	0.480	0.490	0.470	0.490	0.490	32,600
2026-09-29	0.480	0.480	0.480	0.480	0.480	1,000
2026-09-28	0.470	0.470	0.440	0.450	0.450	140,100
2026-09-25	0.470	0.470	0.470	0.470	0.470	14,000
2026-09-24	0.470	0.470	0.470	0.470	0.470	2,500
2026-09-23	0.480	0.480	0.470	0.470	0.470	8,500
2026-09-22	0.480	0.480	0.480	0.480	0.480	6,000
2026-09-21	0.480	0.480	0.480	0.480	0.480	700
2026-09-18	0.460	0.480	0.460	0.480	0.480	40,000
2026-09-17	0.460	0.460	0.460	0.460	0.460	1,000
2026-09-16	0.460	0.460	0.440	0.460	0.460	6,700
2026-09-15	0.460	0.460	0.450	0.460	0.460	218,800
2026-09-14	0.470	0.470	0.460	0.470	0.470	10,500
2026-09-11	0.480	0.490	0.470	0.480	0.480	6,500
2026-09-10	0.480	0.490	0.470	0.490	0.490	12,300
2026-09-09	0.470	0.470	0.470	0.470	0.470	1,500
2026-09-08	0.490	0.510	0.470	0.470	0.470	47,100
2026-09-04	0.490	0.490	0.470	0.480	0.480	178,500
2026-09-03	0.510	0.510	0.510	0.510	0.510	19,100
2026-09-02	0.540	0.540	0.500	0.500	0.500	240,300
2026-09-01	0.550	0.550	0.510	0.530	0.530	147,000
2026-08-31	0.590	0.590	0.550	0.550	0.550	32,400
2026-08-28	0.570	0.590	0.570	0.590	0.590	33,000
2026-08-27	0.570	0.580	0.550	0.580	0.580	111,500
2026-08-26	0.560	0.600	0.560	0.590	0.590	114,400
2026-08-25	0.570	0.590	0.560	0.580	0.580	111,000
2026-08-24	0.550	0.570	0.540	0.560	0.560	141,200
2026-08-21	0.530	0.550	0.500	0.550	0.550	339,100
2026-08-20	0.500	0.600	0.490	0.540	0.540	621,700
2026-08-19	0.480	0.500	0.480	0.490	0.490	112,100
2026-08-18	0.470	0.480	0.470	0.480	0.480	98,500
2026-08-17	0.440	0.470	0.440	0.470	0.470	43,000
2026-08-14	0.460	0.460	0.440	0.440	0.440	77,700
2026-08-13	0.490	0.520	0.460	0.460	0.460	308,500
2026-08-12	0.540	0.540	0.470	0.500	0.500	132,200
2026-08-11	0.490	0.490	0.490	0.490	0.490	19,500
2026-08-10	0.500	0.500	0.470	0.490	0.490	106,500
2026-08-07	0.450	0.550	0.450	0.550	0.550	30,500
2026-08-06	0.450	0.450	0.440	0.450	0.450	100,000
2026-08-05	0.460	0.460	0.450	0.450	0.450	9,000
2026-08-04	0.460	0.460	0.440	0.460	0.460	98,100
2026-07-31	0.450	0.470	0.450	0.470	0.470	10,000
2026-07-30	0.450	0.450	0.450	0.450	0.450	5,900
2026-07-29	0.450	0.450	0.450	0.450	0.450	27,500
2026-07-28	0.450	0.460	0.450	0.460	0.460	24,800
2026-07-27	0.450	0.460	0.440	0.450	0.450	86,200
2026-07-24	0.450	0.460	0.450	0.450	0.450	29,500
2026-07-23	0.460	0.460	0.460	0.460	0.460	6,500

Page 1 of 5 · 251 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.