Robex Resources Inc. (RSRBF)
OTCMKTS · Delayed Price · Currency is USD
3.437
+0.117 (3.51%)
Oct 20, 2025, 3:10 PM EDT
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.52% | 19,060 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -2.92% | 3,071 |
| Oct 16, 2025 | 3.27 | 3.54 | 3.27 | 3.42 | 3.42 | 3.64% | 14,942 |
| Oct 15, 2025 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 1.73% | 4,960 |
| Oct 14, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.31% | 3,750 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | 2.01% | 4,642 |
| Oct 10, 2025 | 3.11 | 3.13 | 3.05 | 3.08 | 3.08 | 0.92% | 20,895 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.05 | 3.05 | 3.05 | -6.04% | 4,873 |
| Oct 8, 2025 | 3.22 | 3.25 | 3.19 | 3.25 | 3.25 | 4.57% | 5,928 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | 1.21% | 5,377 |
| Oct 6, 2025 | 2.94 | 3.07 | 2.94 | 3.07 | 3.07 | 6.86% | 12,875 |
| Oct 3, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 1.34% | 3,750 |
| Oct 2, 2025 | 2.79 | 2.90 | 2.79 | 2.83 | 2.83 | -2.68% | 24,697 |
| Oct 1, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 5.82% | 126,350 |
| Sep 30, 2025 | 2.74 | 2.82 | 2.74 | 2.75 | 2.75 | 7.42% | 225,936 |
| Sep 29, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.79% | 6,914 |
| Sep 26, 2025 | 2.54 | 2.55 | 2.52 | 2.54 | 2.54 | -0.55% | 7,600 |
| Sep 25, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -1.77% | 1,825 |
| Sep 24, 2025 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -2.62% | 17,000 |
| Sep 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | 2,000 |
| Sep 22, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -0.37% | 2,300 |
| Sep 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.02% | 200 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -4.88% | 3,332 |
| Sep 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 104 |
| Sep 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 40 |
| Sep 15, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -1.55% | 725 |
| Sep 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Sep 11, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 3.66% | 1,500 |
| Sep 10, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 3.17% | 706 |
| Sep 9, 2025 | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -1.64% | 2,540 |
| Sep 8, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.46% | 230 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 902 |
| Sep 4, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 0.78% | 2,504 |
| Sep 3, 2025 | 2.61 | 2.68 | 2.50 | 2.58 | 2.58 | -0.62% | 26,182 |
| Sep 2, 2025 | 2.50 | 2.66 | 2.50 | 2.60 | 2.60 | 6.39% | 6,315 |
| Aug 29, 2025 | 2.47 | 2.65 | 2.44 | 2.44 | 2.44 | 2.52% | 49,100 |
| Aug 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Aug 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | 345 |
| Aug 26, 2025 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -4.60% | 700 |
| Aug 25, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 1,920 |
| Aug 22, 2025 | 2.38 | 2.41 | 2.37 | 2.39 | 2.39 | - | 14,750 |
| Aug 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 50 |
| Aug 20, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 50 |
| Aug 19, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Aug 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.99% | 4,700 |
| Aug 15, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.31% | 1,050 |
| Aug 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Aug 13, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.97% | 500 |
| Aug 12, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Aug 11, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |