Canada markets closed

Robex Resources Inc. (RBX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.8000+0.1100 (+4.09%)
At close: 02:49PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20242.70002.86002.70002.80002.80004,100
Sept 12, 20242.59002.69002.59002.69002.690011,500
Sept 11, 20242.56002.70002.56002.70002.700020,500
Sept 10, 20242.70002.70002.70002.70002.7000-
Sept 09, 20242.70002.70002.70002.70002.7000-
Sept 06, 20242.70002.70002.70002.70002.7000-
Sept 05, 20242.65002.70002.65002.70002.700015,300
Sept 04, 20242.60002.74002.59002.74002.740012,500
Sept 03, 20242.70002.70002.58002.58002.58001,500
Aug 30, 20242.65002.72002.63002.72002.720031,300
Aug 29, 20242.87002.92002.85002.92002.920011,600
Aug 28, 20242.85002.94002.85002.85002.850020,400
Aug 27, 20242.81002.86002.81002.85002.850034,400
Aug 26, 20242.84002.84002.68002.81002.81006,000
Aug 23, 20242.79002.84002.75002.84002.840013,800
Aug 22, 20242.79002.81002.79002.80002.800012,600
Aug 21, 20242.80002.84002.78002.82002.82009,800
Aug 20, 20242.80002.85002.79002.80002.800028,100
Aug 19, 20242.80002.85002.71002.80002.800018,000
Aug 16, 20242.81002.81002.76002.76002.76002,500
Aug 15, 20242.79002.89002.70002.86002.860036,100
Aug 14, 20242.76002.76002.74002.74002.74004,300
Aug 13, 20242.75002.84002.75002.84002.840011,800
Aug 12, 20242.70002.70002.70002.70002.700015,000
Aug 09, 20242.70002.75002.70002.75002.750011,300
Aug 08, 20242.70002.70002.70002.70002.700010,300
Aug 07, 20242.71002.75002.71002.74002.740021,200
Aug 06, 20242.70002.70002.70002.70002.700010,000
Aug 02, 20242.74002.75002.74002.74002.74008,900
Aug 01, 20242.76002.78002.65002.76002.76008,300
Jul 31, 20242.79002.80002.75002.80002.800021,300
Jul 30, 20242.67002.78002.67002.75002.750053,200
Jul 29, 20242.76002.76002.76002.76002.7600-
Jul 26, 20242.61002.76002.61002.76002.76001,900
Jul 25, 20242.78002.78002.78002.78002.7800-
Jul 24, 20242.78002.78002.78002.78002.780021,000
Jul 23, 20242.74002.74002.74002.74002.74009,100
Jul 22, 20242.73002.78002.73002.74002.74001,600
Jul 19, 20242.77002.79002.77002.79002.79008,300
Jul 18, 20242.76002.80002.76002.80002.80004,500
Jul 17, 20242.79002.80002.77002.80002.80006,400
Jul 16, 20242.78002.78002.78002.78002.78005,900
Jul 15, 20242.84002.84002.68002.70002.70003,400
Jul 12, 20242.84002.85002.82002.84002.840050,600
Jul 11, 20242.84002.84002.79002.83002.830029,500
Jul 10, 20242.78002.84002.75002.83002.830013,800
Jul 09, 20242.83002.83002.69002.70002.700056,900
Jul 08, 20242.80002.85002.74002.85002.850026,600
Jul 05, 20242.85002.85002.80002.85002.850061,200
Jul 04, 20242.87002.88002.87002.88002.88009,800
Jul 03, 20242.85002.87002.85002.87002.870047,300
Jul 02, 20242.95002.95002.85002.85002.850034,800
Jun 28, 20242.71002.86002.71002.85002.850082,100
Jun 27, 20242.73002.75002.66002.75002.750080,600
Jun 26, 20242.77002.77002.51002.75002.750013,700
Jun 25, 20242.40002.83002.40002.78002.780037,800
Jun 24, 20242.26002.48002.25002.37002.370020,400
Jun 21, 20242.31002.65002.15002.64002.640032,200
Jun 20, 20242.48002.49002.35002.35002.350026,800
Jun 19, 20242.20002.37002.20002.36002.360066,500
Jun 18, 20242.10002.23002.09002.09002.0900252,800
Jun 17, 20242.55002.55002.05002.09002.090011,300
Jun 14, 20242.70002.70002.55002.55002.55005,200
Jun 13, 20242.55002.55002.48002.50002.50008,900
Jun 12, 20242.60002.80002.60002.62002.620010,800
Jun 11, 20242.56002.60002.56002.60002.60001,000
Jun 10, 20242.57002.81002.57002.80002.800014,500
Jun 07, 20242.81002.83002.81002.83002.83007,900
Jun 06, 20242.81002.81002.81002.81002.81002,500
Jun 05, 20242.81002.83002.81002.83002.83001,600
Jun 04, 20242.83002.83002.83002.83002.8300400
Jun 03, 20242.80002.80002.80002.80002.8000900
May 31, 20242.75002.85002.74002.85002.850012,100
May 30, 20242.84002.85002.79002.79002.79009,500
May 29, 20242.70002.80002.70002.80002.80004,400
May 28, 20242.59002.61002.59002.61002.61001,200
May 27, 20242.80002.80002.73002.73002.73003,300
May 24, 20242.80002.85002.80002.80002.80005,700
May 23, 20242.85002.85002.80002.80002.80002,700
May 22, 20242.86002.86002.80002.85002.85008,100
May 21, 20242.74002.85002.74002.85002.850016,200
May 17, 20242.74002.75002.74002.74002.74003,200
May 16, 20242.74002.75002.74002.75002.75002,300
May 15, 20242.68002.76002.68002.75002.750029,700
May 14, 20242.65002.70002.65002.68002.68006,200
May 13, 20242.54002.68002.54002.68002.68005,500
May 10, 20242.65002.66002.54002.54002.54002,000
May 09, 20242.65002.70002.33002.54002.54008,900
May 08, 20242.59002.60002.59002.60002.60001,100
May 07, 20242.51002.52002.50002.51002.51005,800
May 06, 20242.77002.79002.77002.79002.790022,600
May 03, 20242.79002.79002.74002.77002.77005,900
May 02, 20242.78002.79002.75002.79002.79003,800
May 01, 20242.75002.79002.75002.75002.750013,600
Apr 30, 20242.65002.65002.65002.65002.65001,800
Apr 29, 20242.75002.80002.75002.75002.75004,600
Apr 26, 20242.51002.75002.48002.70002.700011,000
Apr 25, 20242.50002.57002.48002.57002.57005,300
Apr 24, 20242.50002.75002.50002.71002.710012,700
Apr 23, 20242.49002.52002.47002.52002.520014,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...