TSXV - Delayed Quote CAD

Robex Resources Inc. (RBX.V)

Compare
2.4000
-0.0500
(-2.04%)
At close: January 10 at 3:12:42 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.4500 2.4500 2.3000 2.4000 2.4000 51,200
Jan 9, 2025 2.4800 2.4800 2.3800 2.4500 2.4500 5,500
Jan 8, 2025 2.4700 2.6000 2.4700 2.4900 2.4900 58,100
Jan 7, 2025 2.5000 2.5000 2.4500 2.4800 2.4800 13,100
Jan 6, 2025 2.2700 2.4600 2.2700 2.4600 2.4600 4,900
Jan 3, 2025 2.4800 2.6000 2.4800 2.6000 2.6000 9,800
Jan 2, 2025 2.5700 2.5700 2.3100 2.3500 2.3500 38,900
Dec 31, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 5,000
Dec 30, 2024 2.6300 2.6300 2.4800 2.4800 2.4800 5,100
Dec 27, 2024 2.5600 2.6200 2.5600 2.6200 2.6200 2,700
Dec 24, 2024 2.5000 2.6300 2.4500 2.6000 2.6000 17,500
Dec 23, 2024 2.4800 2.6500 2.4500 2.5600 2.5600 11,900
Dec 20, 2024 2.5100 2.6600 2.5100 2.5600 2.5600 12,300
Dec 19, 2024 2.5600 2.6700 2.5000 2.6300 2.6300 56,000
Dec 18, 2024 2.6700 2.7100 2.6600 2.7000 2.7000 61,200
Dec 17, 2024 2.6000 2.7000 2.6000 2.6500 2.6500 20,600
Dec 16, 2024 2.4600 2.6600 2.4600 2.6500 2.6500 52,000
Dec 13, 2024 2.3400 2.6800 2.3400 2.6000 2.6000 35,700
Dec 12, 2024 2.2500 2.3000 2.2500 2.3000 2.3000 20,600
Dec 11, 2024 2.1200 2.2500 2.1200 2.2200 2.2200 25,200
Dec 10, 2024 2.1200 2.2100 2.1200 2.1200 2.1200 33,900
Dec 9, 2024 2.1200 2.1200 2.1100 2.1200 2.1200 800
Dec 6, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 200
Dec 5, 2024 2.0500 2.1500 2.0500 2.1500 2.1500 13,800
Dec 4, 2024 2.0100 2.1200 2.0100 2.1200 2.1200 7,800
Dec 3, 2024 2.1600 2.1600 2.0500 2.1000 2.1000 23,600
Dec 2, 2024 2.2200 2.2200 2.1400 2.1500 2.1500 61,700
Nov 29, 2024 2.2900 2.2900 2.2500 2.2500 2.2500 15,800
Nov 28, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 1,500
Nov 27, 2024 2.2800 2.3200 2.2700 2.3000 2.3000 48,500
Nov 26, 2024 2.3000 2.3300 2.2900 2.3000 2.3000 52,400
Nov 25, 2024 2.3400 2.4000 2.2700 2.2900 2.2900 30,800
Nov 22, 2024 2.3200 2.5900 2.3100 2.4300 2.4300 8,200
Nov 21, 2024 2.4000 2.4500 2.3300 2.3900 2.3900 26,200
Nov 20, 2024 2.3000 2.3500 2.3000 2.3500 2.3500 1,600
Nov 19, 2024 2.4400 2.4700 2.4300 2.4300 2.4300 3,800
Nov 18, 2024 2.5200 2.5200 2.4500 2.4500 2.4500 3,000
Nov 15, 2024 2.5000 2.5500 2.4400 2.5500 2.5500 30,400
Nov 14, 2024 2.5200 2.5400 2.5000 2.5100 2.5100 16,000
Nov 13, 2024 2.5200 2.5300 2.5000 2.5000 2.5000 9,600
Nov 12, 2024 2.5200 2.5400 2.5200 2.5300 2.5300 2,700
Nov 11, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 1,100
Nov 8, 2024 2.5700 2.5700 2.5600 2.5600 2.5600 900
Nov 7, 2024 2.5200 2.5800 2.5200 2.5800 2.5800 5,400
Nov 6, 2024 2.5300 2.5700 2.5300 2.5700 2.5700 4,800
Nov 5, 2024 2.5800 2.5900 2.5600 2.5700 2.5700 25,200
Nov 4, 2024 2.6000 2.6100 2.5400 2.5700 2.5700 25,600
Nov 1, 2024 2.5600 2.5900 2.5300 2.5900 2.5900 2,000
Oct 31, 2024 2.5100 2.6000 2.5100 2.6000 2.6000 2,700
Oct 30, 2024 2.6300 2.6300 2.5800 2.5800 2.5800 23,400
Oct 29, 2024 2.6000 2.6000 2.5800 2.5800 2.5800 4,700
Oct 28, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 5,400
Oct 25, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 21,900
Oct 24, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 600
Oct 23, 2024 2.5900 2.5900 2.5800 2.5800 2.5800 2,100
Oct 22, 2024 2.7100 2.7100 2.5800 2.5800 2.5800 19,900
Oct 21, 2024 2.7400 2.7400 2.5400 2.5400 2.5400 1,348,700
Oct 18, 2024 2.7100 2.7500 2.6900 2.7400 2.7400 18,900
Oct 17, 2024 2.6700 2.7000 2.6600 2.6600 2.6600 5,900
Oct 16, 2024 2.6700 2.7400 2.6700 2.7100 2.7100 21,100
Oct 15, 2024 2.6900 2.7000 2.6400 2.6600 2.6600 14,400
Oct 11, 2024 2.7100 2.7100 2.7000 2.7100 2.7100 7,200
Oct 10, 2024 2.6800 2.7600 2.6800 2.7600 2.7600 34,200
Oct 9, 2024 2.7500 2.7600 2.6600 2.6600 2.6600 9,000
Oct 8, 2024 2.7100 2.8600 2.6500 2.7500 2.7500 8,700
Oct 7, 2024 2.6900 2.6900 2.6500 2.6500 2.6500 5,500
Oct 4, 2024 2.7600 2.8100 2.7000 2.7000 2.7000 34,900
Oct 3, 2024 2.7200 2.7600 2.7200 2.7500 2.7500 49,500
Oct 2, 2024 2.7300 2.7500 2.7200 2.7300 2.7300 31,100
Oct 1, 2024 2.6900 2.7700 2.6500 2.7700 2.7700 3,500
Sep 30, 2024 2.7600 2.7700 2.7500 2.7700 2.7700 3,200
Sep 27, 2024 2.7500 2.7600 2.7500 2.7600 2.7600 5,100
Sep 26, 2024 2.7800 2.8100 2.7500 2.7500 2.7500 49,800
Sep 25, 2024 2.8400 2.8500 2.7500 2.7500 2.7500 200,400
Sep 24, 2024 2.8000 2.8100 2.7500 2.8000 2.8000 79,500
Sep 23, 2024 2.8000 2.8000 2.7100 2.8000 2.8000 23,700
Sep 20, 2024 2.7900 2.8000 2.6300 2.7100 2.7100 38,500
Sep 19, 2024 2.6500 2.7500 2.6300 2.7000 2.7000 15,000
Sep 18, 2024 2.7500 2.7500 2.7000 2.7000 2.7000 5,900
Sep 17, 2024 2.8500 2.8600 2.8000 2.8000 2.8000 11,900
Sep 16, 2024 2.7900 2.8500 2.7900 2.8500 2.8500 6,000
Sep 13, 2024 2.7000 2.8600 2.7000 2.8000 2.8000 4,100
Sep 12, 2024 2.5900 2.6900 2.5900 2.6900 2.6900 11,500
Sep 11, 2024 2.5600 2.7000 2.5600 2.7000 2.7000 20,500
Sep 10, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 6, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Sep 5, 2024 2.6500 2.7000 2.6500 2.7000 2.7000 15,300
Sep 4, 2024 2.6000 2.7400 2.5900 2.7400 2.7400 12,500
Sep 3, 2024 2.7000 2.7000 2.5800 2.5800 2.5800 1,500
Aug 30, 2024 2.6500 2.7200 2.6300 2.7200 2.7200 31,300
Aug 29, 2024 2.8700 2.9200 2.8500 2.9200 2.9200 11,600
Aug 28, 2024 2.8500 2.9400 2.8500 2.8500 2.8500 20,400
Aug 27, 2024 2.8100 2.8600 2.8100 2.8500 2.8500 34,400
Aug 26, 2024 2.8400 2.8400 2.6800 2.8100 2.8100 6,000
Aug 23, 2024 2.7900 2.8400 2.7500 2.8400 2.8400 13,800
Aug 22, 2024 2.7900 2.8100 2.7900 2.8000 2.8000 12,600
Aug 21, 2024 2.8000 2.8400 2.7800 2.8200 2.8200 9,800
Aug 20, 2024 2.8000 2.8500 2.7900 2.8000 2.8000 28,100
Aug 19, 2024 2.8000 2.8500 2.7100 2.8000 2.8000 18,000
Aug 16, 2024 2.8100 2.8100 2.7600 2.7600 2.7600 2,500
Aug 15, 2024 2.7900 2.8900 2.7000 2.8600 2.8600 36,100
Aug 14, 2024 2.7600 2.7600 2.7400 2.7400 2.7400 4,300
Aug 13, 2024 2.7500 2.8400 2.7500 2.8400 2.8400 11,800
Aug 12, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 15,000
Aug 9, 2024 2.7000 2.7500 2.7000 2.7500 2.7500 11,300
Aug 8, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 10,300
Aug 7, 2024 2.7100 2.7500 2.7100 2.7400 2.7400 21,200
Aug 6, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 10,000
Aug 2, 2024 2.7400 2.7500 2.7400 2.7400 2.7400 8,900
Aug 1, 2024 2.7600 2.7800 2.6500 2.7600 2.7600 8,300
Jul 31, 2024 2.7900 2.8000 2.7500 2.8000 2.8000 21,300
Jul 30, 2024 2.6700 2.7800 2.6700 2.7500 2.7500 53,200
Jul 29, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 26, 2024 2.6100 2.7600 2.6100 2.7600 2.7600 1,900
Jul 25, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jul 24, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 21,000
Jul 23, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 9,100
Jul 22, 2024 2.7300 2.7800 2.7300 2.7400 2.7400 1,600
Jul 19, 2024 2.7700 2.7900 2.7700 2.7900 2.7900 8,300
Jul 18, 2024 2.7600 2.8000 2.7600 2.8000 2.8000 4,500
Jul 17, 2024 2.7900 2.8000 2.7700 2.8000 2.8000 6,400
Jul 16, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 5,900
Jul 15, 2024 2.8400 2.8400 2.6800 2.7000 2.7000 3,400
Jul 12, 2024 2.8400 2.8500 2.8200 2.8400 2.8400 50,600
Jul 11, 2024 2.8400 2.8400 2.7900 2.8300 2.8300 29,500
Jul 10, 2024 2.7800 2.8400 2.7500 2.8300 2.8300 13,800
Jul 9, 2024 2.8300 2.8300 2.6900 2.7000 2.7000 56,900
Jul 8, 2024 2.8000 2.8500 2.7400 2.8500 2.8500 26,600
Jul 5, 2024 2.8500 2.8500 2.8000 2.8500 2.8500 61,200
Jul 4, 2024 2.8700 2.8800 2.8700 2.8800 2.8800 9,800
Jul 3, 2024 2.8500 2.8700 2.8500 2.8700 2.8700 47,300
Jul 2, 2024 2.9500 2.9500 2.8500 2.8500 2.8500 34,800
Jun 28, 2024 2.7100 2.8600 2.7100 2.8500 2.8500 82,100
Jun 27, 2024 2.7300 2.7500 2.6600 2.7500 2.7500 80,600
Jun 26, 2024 2.7700 2.7700 2.5100 2.7500 2.7500 13,700
Jun 25, 2024 2.4000 2.8300 2.4000 2.7800 2.7800 37,800
Jun 24, 2024 2.2600 2.4800 2.2500 2.3700 2.3700 20,400
Jun 21, 2024 2.3100 2.6500 2.1500 2.6400 2.6400 32,200
Jun 20, 2024 2.4800 2.4900 2.3500 2.3500 2.3500 26,800
Jun 19, 2024 2.2000 2.3700 2.2000 2.3600 2.3600 66,500
Jun 18, 2024 2.1000 2.2300 2.0900 2.0900 2.0900 252,800
Jun 17, 2024 2.5500 2.5500 2.0500 2.0900 2.0900 11,300
Jun 14, 2024 2.7000 2.7000 2.5500 2.5500 2.5500 5,200
Jun 13, 2024 2.5500 2.5500 2.4800 2.5000 2.5000 8,900
Jun 12, 2024 2.6000 2.8000 2.6000 2.6200 2.6200 10,800
Jun 11, 2024 2.5600 2.6000 2.5600 2.6000 2.6000 1,000
Jun 10, 2024 2.5700 2.8100 2.5700 2.8000 2.8000 14,500
Jun 7, 2024 2.8100 2.8300 2.8100 2.8300 2.8300 7,900
Jun 6, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 2,500
Jun 5, 2024 2.8100 2.8300 2.8100 2.8300 2.8300 1,600
Jun 4, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 400
Jun 3, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 900
May 31, 2024 2.7500 2.8500 2.7400 2.8500 2.8500 12,100
May 30, 2024 2.8400 2.8500 2.7900 2.7900 2.7900 9,500
May 29, 2024 2.7000 2.8000 2.7000 2.8000 2.8000 4,400
May 28, 2024 2.5900 2.6100 2.5900 2.6100 2.6100 1,200
May 27, 2024 2.8000 2.8000 2.7300 2.7300 2.7300 3,300
May 24, 2024 2.8000 2.8500 2.8000 2.8000 2.8000 5,700
May 23, 2024 2.8500 2.8500 2.8000 2.8000 2.8000 2,700
May 22, 2024 2.8600 2.8600 2.8000 2.8500 2.8500 8,100
May 21, 2024 2.7400 2.8500 2.7400 2.8500 2.8500 16,200
May 17, 2024 2.7400 2.7500 2.7400 2.7400 2.7400 3,200
May 16, 2024 2.7400 2.7500 2.7400 2.7500 2.7500 2,300
May 15, 2024 2.6800 2.7600 2.6800 2.7500 2.7500 29,700
May 14, 2024 2.6500 2.7000 2.6500 2.6800 2.6800 6,200
May 13, 2024 2.5400 2.6800 2.5400 2.6800 2.6800 5,500
May 10, 2024 2.6500 2.6600 2.5400 2.5400 2.5400 2,000
May 9, 2024 2.6500 2.7000 2.3300 2.5400 2.5400 8,900
May 8, 2024 2.5900 2.6000 2.5900 2.6000 2.6000 1,100
May 7, 2024 2.5100 2.5200 2.5000 2.5100 2.5100 5,800
May 6, 2024 2.7700 2.7900 2.7700 2.7900 2.7900 22,600
May 3, 2024 2.7900 2.7900 2.7400 2.7700 2.7700 5,900
May 2, 2024 2.7800 2.7900 2.7500 2.7900 2.7900 3,800
May 1, 2024 2.7500 2.7900 2.7500 2.7500 2.7500 13,600
Apr 30, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 1,800
Apr 29, 2024 2.7500 2.8000 2.7500 2.7500 2.7500 4,600
Apr 26, 2024 2.5100 2.7500 2.4800 2.7000 2.7000 11,000
Apr 25, 2024 2.5000 2.5700 2.4800 2.5700 2.5700 5,300
Apr 24, 2024 2.5000 2.7500 2.5000 2.7100 2.7100 12,700
Apr 23, 2024 2.4900 2.5200 2.4700 2.5200 2.5200 14,600
Apr 22, 2024 2.4900 2.5000 2.4900 2.5000 2.5000 5,300
Apr 19, 2024 2.4200 2.5000 2.4200 2.5000 2.5000 14,900
Apr 18, 2024 2.4400 2.4700 2.2200 2.4100 2.4100 14,100
Apr 17, 2024 2.4500 2.4500 2.4400 2.4400 2.4400 7,100
Apr 16, 2024 2.4100 2.4900 2.4100 2.4500 2.4500 13,300
Apr 15, 2024 2.4200 2.4200 2.4100 2.4100 2.4100 7,600
Apr 12, 2024 2.4000 2.5000 2.4000 2.4000 2.4000 21,300
Apr 11, 2024 2.0800 2.3500 2.0800 2.3500 2.3500 28,200
Apr 10, 2024 1.9000 2.1000 1.8900 2.0800 2.0800 22,500
Apr 9, 2024 1.9000 1.9500 1.9000 1.9100 1.9100 8,700
Apr 8, 2024 1:10 Stock Splits
Apr 8, 2024 1.5300 1.8500 1.5300 1.8000 1.8000 23,500
Apr 5, 2024 1.6000 1.7000 1.6000 1.6000 1.6000 11,300
Apr 4, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 14,030
Apr 3, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 9,600
Apr 2, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 5,000
Apr 1, 2024 1.8000 1.8000 1.6000 1.6000 1.6000 12,800
Mar 28, 2024 1.7000 1.8000 1.7000 1.8000 1.8000 1,100
Mar 27, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,250
Mar 26, 2024 1.7000 1.8000 1.7000 1.8000 1.8000 2,400
Mar 25, 2024 1.7000 1.8000 1.6000 1.8000 1.8000 31,200
Mar 22, 2024 1.8000 1.8000 1.7000 1.8000 1.8000 17,600
Mar 21, 2024 1.4000 1.8000 1.4000 1.7000 1.7000 54,430
Mar 20, 2024 1.2000 1.6000 1.2000 1.5000 1.5000 50,090
Mar 19, 2024 1.7000 1.7000 1.2000 1.2000 1.2000 89,100
Mar 18, 2024 2.5000 2.5000 1.9000 1.9000 1.9000 68,760
Mar 15, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 4,100
Mar 14, 2024 2.7000 2.8000 2.7000 2.8000 2.8000 2,720
Mar 13, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 1,700
Mar 12, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 11, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 8, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 30
Mar 7, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Mar 6, 2024 2.7000 2.8000 2.7000 2.8000 2.8000 36,990
Mar 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 4,450
Mar 4, 2024 2.6000 2.6000 2.5000 2.5000 2.5000 5,960
Mar 1, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 1,000
Feb 29, 2024 2.6000 2.6000 2.5000 2.5000 2.5000 2,030
Feb 28, 2024 2.6000 2.6000 2.5000 2.5000 2.5000 4,700
Feb 27, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 420
Feb 26, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Feb 23, 2024 2.4000 2.6000 2.4000 2.6000 2.6000 1,250
Feb 22, 2024 2.7000 2.7000 2.5000 2.5000 2.5000 7,130
Feb 21, 2024 2.5000 2.6000 2.5000 2.6000 2.6000 3,550
Feb 20, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 3,200
Feb 16, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 50
Feb 15, 2024 2.3000 2.7000 2.3000 2.7000 2.7000 7,750
Feb 14, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Feb 13, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 450
Feb 12, 2024 2.4000 2.4000 2.3000 2.4000 2.4000 11,700
Feb 9, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 8, 2024 2.4000 2.5000 2.4000 2.5000 2.5000 4,500
Feb 7, 2024 2.7000 2.7000 2.3000 2.3000 2.3000 30,260
Feb 6, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Feb 5, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 250
Feb 2, 2024 2.8000 2.8000 2.7000 2.7000 2.7000 4,220
Feb 1, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 3,910
Jan 31, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 120
Jan 30, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jan 29, 2024 2.8000 2.9000 2.8000 2.9000 2.9000 1,620
Jan 26, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Jan 25, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 6,050
Jan 24, 2024 2.8000 2.9000 2.8000 2.9000 2.9000 10,300
Jan 23, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 5,350
Jan 22, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Jan 19, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 2,610
Jan 18, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 3,950
Jan 17, 2024 2.7000 3.0000 2.7000 2.7000 2.7000 1,600
Jan 16, 2024 2.7000 2.8000 2.7000 2.8000 2.8000 2,450
Jan 15, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 2,700
Jan 12, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 300
Jan 11, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 110
Jan 10, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 650

Related Tickers

AAUC.TO Allied Gold Corporation
3.4400
-0.29%
 
ETUGF E2Gold Inc.
0.0038
0.00%
 
AUMMF AuMEGA Metals Ltd
0.0348
0.00%
 
DEX.V Almadex Minerals Ltd.
0.1750
0.00%
 
PGOL Patriot Gold Corp.
0.0195
0.00%
 
AUC.AX Ausgold Limited
0.4250
-2.30%
 
GPTRF Grande Portage Resources Ltd.
0.1370
0.00%
 
AUM.V AuMEGA Metals Ltd
0.0450
0.00%
 
VAU.V Viva Gold Corp.
0.1450
+7.41%
 
ASL.AX Andean Silver Limited
0.9500
+4.97%