Robex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.89	3.21	2.89	3.20	3.20	11.50%	29,667
Mar 28, 2025	2.87	2.90	2.85	2.87	2.87	0.70%	13,000
Mar 27, 2025	2.86	2.87	2.82	2.85	2.85	1.06%	7,800
Mar 26, 2025	2.82	2.82	2.76	2.82	2.82	0.36%	15,800
Mar 25, 2025	2.81	2.81	2.81	2.81	2.81	-0.71%	3,800
Mar 24, 2025	2.83	2.83	2.80	2.83	2.83	-0.70%	23,500
Mar 21, 2025	2.70	2.87	2.70	2.85	2.85	1.06%	31,700
Mar 20, 2025	2.72	2.82	2.71	2.82	2.82	1.44%	54,930
Mar 19, 2025	2.70	2.81	2.70	2.78	2.78	1.83%	29,600
Mar 18, 2025	2.73	2.87	2.63	2.73	2.73	-0.73%	54,601
Mar 17, 2025	2.63	2.80	2.63	2.75	2.75	-0.72%	8,800
Mar 14, 2025	2.76	2.77	2.75	2.77	2.77	0.36%	2,230
Mar 13, 2025	2.82	2.82	2.66	2.76	2.76	0.36%	15,205
Mar 12, 2025	2.75	2.76	2.68	2.75	2.75	10.00%	16,038
Mar 11, 2025	2.75	2.75	2.50	2.50	2.50	-3.85%	51,704
Mar 10, 2025	2.72	2.72	2.59	2.60	2.60	-1.89%	15,300
Mar 7, 2025	2.70	2.70	2.65	2.65	2.65	-2.93%	1,600
Mar 6, 2025	2.75	2.77	2.73	2.73	2.73	3.02%	10,330
Mar 5, 2025	2.65	2.75	2.65	2.65	2.65	-1.85%	20,432
Mar 4, 2025	2.79	2.82	2.67	2.70	2.70	-1.82%	48,500
Mar 3, 2025	2.71	2.78	2.71	2.75	2.75	1.48%	20,201
Feb 28, 2025	2.60	2.73	2.58	2.71	2.71	2.26%	74,300
Feb 27, 2025	2.50	2.69	2.50	2.65	2.65	2.71%	25,100
Feb 26, 2025	2.58	2.58	2.58	2.58	2.58	2.79%	1,200
Feb 25, 2025	2.48	2.55	2.48	2.51	2.51	4.58%	17,700
Feb 24, 2025	2.51	2.53	2.38	2.40	2.40	-2.44%	32,700
Feb 21, 2025	2.70	2.70	2.46	2.46	2.46	-7.17%	97,600
Feb 20, 2025	2.69	2.76	2.65	2.65	2.65	-1.12%	40,402
Feb 19, 2025	2.83	2.83	2.54	2.68	2.68	5.10%	62,222
Feb 18, 2025	2.37	2.58	2.37	2.55	2.55	5.37%	71,900
Feb 14, 2025	2.42	2.46	2.40	2.42	2.42	0.83%	41,943
Feb 13, 2025	2.33	2.42	2.30	2.40	2.40	3.00%	525,308
Feb 12, 2025	2.33	2.35	2.32	2.33	2.33	1.30%	3,644
Feb 11, 2025	2.31	2.35	2.30	2.30	2.30	-1.29%	6,629
Feb 10, 2025	2.40	2.40	2.33	2.33	2.33	-0.85%	109,811
Feb 7, 2025	2.38	2.44	2.32	2.35	2.35	-	61,315
Feb 6, 2025	2.43	2.43	2.30	2.35	2.35	-1.67%	30,100
Feb 5, 2025	2.40	2.45	2.39	2.39	2.39	-	61,600
Feb 4, 2025	2.40	2.44	2.30	2.39	2.39	1.70%	38,400
Feb 3, 2025	2.26	2.35	2.25	2.35	2.35	1.73%	22,200
Jan 31, 2025	2.39	2.41	2.28	2.31	2.31	-1.28%	89,700
Jan 30, 2025	2.40	2.40	2.23	2.34	2.34	-2.09%	89,800
Jan 29, 2025	2.39	2.39	2.38	2.39	2.39	-0.83%	27,600
Jan 28, 2025	2.41	2.41	2.38	2.41	2.41	2.55%	4,300
Jan 27, 2025	2.40	2.41	2.35	2.35	2.35	-0.84%	4,019
Jan 24, 2025	2.38	2.38	2.26	2.37	2.37	-5.20%	31,300
Jan 23, 2025	2.40	2.55	2.40	2.50	2.50	8.70%	37,500
Jan 22, 2025	2.29	2.39	2.15	2.30	2.30	-4.17%	93,730
Jan 21, 2025	2.48	2.48	2.38	2.40	2.40	1.69%	7,726
Jan 20, 2025	2.31	2.41	2.31	2.36	2.36	0.43%	5,700