Robex Resources Inc. (RSRBF)
OTCMKTS · Delayed Price · Currency is USD
3.784
-0.106 (-2.72%)
At close: Mar 27, 2026
RSRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.72% | 4,625 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -4.89% | 700 |
| Mar 20, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -2.39% | 5,850 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -5.42% | 9,546 |
| Mar 18, 2026 | 4.40 | 4.48 | 4.30 | 4.43 | 4.43 | 0.45% | 12,150 |
| Mar 16, 2026 | 4.52 | 4.52 | 4.41 | 4.41 | 4.41 | 1.61% | 2,501 |
| Mar 13, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -1.36% | 65,477 |
| Mar 12, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -5.58% | 4,425 |
| Mar 11, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -1.89% | 10,668 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 2.37% | 13,140 |
| Mar 9, 2026 | 4.73 | 4.73 | 4.60 | 4.64 | 4.64 | -6.07% | 5,420 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -5.07% | 3,382 |
| Mar 5, 2026 | 5.24 | 5.27 | 4.94 | 5.20 | 5.20 | -3.81% | 5,662 |
| Mar 4, 2026 | 5.31 | 5.50 | 5.31 | 5.41 | 5.41 | 4.04% | 1,531 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -9.25% | 661 |
| Feb 27, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | 4.39% | 1,252 |
| Feb 25, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.90% | 6,261 |
| Feb 23, 2026 | 5.52 | 5.53 | 5.43 | 5.44 | 5.44 | 1.93% | 7,934 |
| Feb 20, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 2.79% | 3,270 |
| Feb 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.60% | 5,436 |
| Feb 18, 2026 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 3.02% | 8,225 |
| Feb 17, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | 2.06% | 51,252 |
| Feb 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.05% | 100 |
| Feb 11, 2026 | 4.70 | 5.01 | 4.70 | 5.01 | 5.01 | 8.27% | 7,932 |
| Feb 10, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 0.98% | 8,605 |
| Feb 9, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.13% | 1,750 |
| Feb 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.35% | 17,661 |
| Feb 5, 2026 | 4.14 | 4.17 | 4.14 | 4.14 | 4.14 | -7.80% | 23,982 |
| Feb 4, 2026 | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | 6.90% | 4,517 |
| Feb 2, 2026 | 4.35 | 4.37 | 4.20 | 4.20 | 4.20 | -6.67% | 52,084 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -2.85% | 10,030 |
| Jan 29, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.63 | -1.45% | 10,085 |
| Jan 28, 2026 | 4.70 | 4.77 | 4.69 | 4.70 | 4.70 | 1.08% | 13,156 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -1.32% | 10,203 |
| Jan 26, 2026 | 4.65 | 4.71 | 4.53 | 4.71 | 4.71 | 2.99% | 57,166 |
| Jan 23, 2026 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 3.51% | 36,840 |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 38,636 |
| Jan 21, 2026 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | 0.78% | 43,187 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 1.06% | 51,798 |
| Jan 16, 2026 | 4.25 | 4.34 | 4.20 | 4.34 | 4.34 | 0.70% | 1,631 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.22 | 4.31 | 4.31 | -1.96% | 53,723 |
| Jan 14, 2026 | 4.50 | 4.51 | 4.40 | 4.40 | 4.40 | -2.18% | 54,973 |
| Jan 13, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 2.60% | 79,404 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.28 | 4.38 | 4.38 | 3.55% | 17,940 |
| Jan 9, 2026 | 4.00 | 4.31 | 4.00 | 4.23 | 4.23 | 10.59% | 89,773 |
| Jan 7, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | 0.92% | 25,785 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -0.94% | 27,640 |
| Jan 5, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.31% | 28,038 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.90% | 19,981 |
| Dec 31, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -2.53% | 2,631 |