Robex Resources Inc. (TSXV:RBX)
Canada · Delayed Price · Currency is CAD 4.900
+0.110 (2.30%)
At close: Dec 19, 2025
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.85 | 5.05 | 4.73 | 4.90 | 4.90 | 2.30% | 311,852 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | -0.83% | 101,341 |
| Dec 17, 2025 | 4.80 | 4.88 | 4.77 | 4.83 | 4.83 | 2.77% | 149,037 |
| Dec 16, 2025 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -2.08% | 67,344 |
| Dec 15, 2025 | 5.03 | 5.13 | 4.80 | 4.80 | 4.80 | -4.00% | 67,215 |
| Dec 12, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 9.89% | 246,925 |
| Dec 11, 2025 | 4.51 | 4.70 | 4.50 | 4.55 | 4.55 | 3.41% | 113,392 |
| Dec 10, 2025 | 4.59 | 4.60 | 4.33 | 4.40 | 4.40 | -2.65% | 48,012 |
| Dec 9, 2025 | 4.43 | 4.54 | 4.31 | 4.52 | 4.52 | 3.20% | 30,730 |
| Dec 8, 2025 | 4.64 | 4.70 | 4.36 | 4.38 | 4.38 | -6.41% | 50,156 |
| Dec 5, 2025 | 4.77 | 4.84 | 4.56 | 4.68 | 4.68 | 7.09% | 72,245 |
| Dec 4, 2025 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | -0.46% | 11,358 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.15 | 4.39 | 4.39 | -9.86% | 69,204 |
| Dec 2, 2025 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | -0.81% | 21,047 |
| Dec 1, 2025 | 4.75 | 4.97 | 4.75 | 4.91 | 4.91 | 3.70% | 160,045 |
| Nov 28, 2025 | 4.63 | 4.77 | 4.63 | 4.74 | 4.74 | 1.83% | 26,591 |
| Nov 27, 2025 | 4.76 | 4.78 | 4.65 | 4.65 | 4.65 | -1.48% | 20,099 |
| Nov 26, 2025 | 4.58 | 4.74 | 4.58 | 4.72 | 4.72 | 3.06% | 255,858 |
| Nov 25, 2025 | 4.45 | 4.75 | 4.20 | 4.58 | 4.58 | 4.09% | 109,849 |
| Nov 24, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 3.53% | 19,733 |
| Nov 21, 2025 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | -4.49% | 20,381 |
| Nov 20, 2025 | 4.43 | 4.49 | 4.32 | 4.45 | 4.45 | 0.68% | 171,725 |
| Nov 19, 2025 | 4.21 | 4.42 | 4.21 | 4.42 | 4.42 | 3.51% | 66,150 |
| Nov 18, 2025 | 4.25 | 4.27 | 4.14 | 4.27 | 4.27 | - | 86,943 |
| Nov 17, 2025 | 4.50 | 4.60 | 4.25 | 4.27 | 4.27 | -2.95% | 52,899 |
| Nov 14, 2025 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | 0.69% | 23,802 |
| Nov 13, 2025 | 4.29 | 4.41 | 4.25 | 4.37 | 4.37 | 4.05% | 108,210 |
| Nov 12, 2025 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -0.71% | 16,700 |
| Nov 11, 2025 | 4.27 | 4.27 | 4.16 | 4.23 | 4.23 | 0.24% | 8,182 |
| Nov 10, 2025 | 4.02 | 4.25 | 4.02 | 4.22 | 4.22 | 3.18% | 81,460 |
| Nov 7, 2025 | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -2.85% | 14,302 |
| Nov 6, 2025 | 4.23 | 4.31 | 4.05 | 4.21 | 4.21 | -2.77% | 39,830 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.28 | 4.33 | 4.33 | 2.61% | 34,275 |
| Nov 4, 2025 | 4.43 | 4.52 | 4.19 | 4.22 | 4.22 | -8.26% | 130,201 |
| Nov 3, 2025 | 4.49 | 4.60 | 4.45 | 4.60 | 4.60 | 1.32% | 39,041 |
| Oct 31, 2025 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | 0.67% | 18,340 |
| Oct 30, 2025 | 4.61 | 4.69 | 4.50 | 4.51 | 4.51 | -5.05% | 27,316 |
| Oct 29, 2025 | 4.46 | 4.79 | 4.46 | 4.75 | 4.75 | 5.09% | 36,244 |
| Oct 28, 2025 | 4.60 | 4.65 | 4.52 | 4.52 | 4.52 | -2.16% | 48,227 |
| Oct 27, 2025 | 4.78 | 4.78 | 4.50 | 4.62 | 4.62 | -1.70% | 47,514 |
| Oct 24, 2025 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | 0.64% | 8,804 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.56 | 4.67 | 4.67 | 2.64% | 23,471 |
| Oct 22, 2025 | 4.61 | 4.80 | 4.53 | 4.55 | 4.55 | -0.66% | 81,690 |
| Oct 21, 2025 | 4.82 | 4.82 | 4.53 | 4.58 | 4.58 | -4.58% | 142,846 |
| Oct 20, 2025 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | 3.00% | 42,487 |
| Oct 17, 2025 | 4.91 | 4.91 | 4.60 | 4.66 | 4.66 | -5.28% | 60,455 |
| Oct 16, 2025 | 4.57 | 4.98 | 4.55 | 4.92 | 4.92 | 7.89% | 224,149 |
| Oct 15, 2025 | 4.56 | 4.68 | 4.48 | 4.56 | 4.56 | - | 66,251 |
| Oct 14, 2025 | 4.49 | 4.62 | 4.40 | 4.56 | 4.56 | 4.83% | 77,512 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | 0.69% | 68,823 |