Robex Resources Inc. (TSXV:RBX)
Canada · Delayed Price · Currency is CAD 4.720
+0.050 (1.07%)
Oct 24, 2025, 1:38 PM EDT
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.55 | 4.72 | 4.55 | 4.72 | 4.72 | 1.07% | 7,404 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.56 | 4.67 | 4.67 | 2.64% | 23,500 |
| Oct 22, 2025 | 4.61 | 4.80 | 4.53 | 4.55 | 4.55 | -0.66% | 81,700 |
| 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% | 42,500 |
| Oct 17, 2025 | 4.91 | 4.91 | 4.60 | 4.66 | 4.66 | -5.28% | 60,500 |
| Oct 16, 2025 | 4.57 | 4.98 | 4.55 | 4.92 | 4.92 | 7.89% | 224,149 |
| Oct 15, 2025 | 4.56 | 4.68 | 4.47 | 4.56 | 4.56 | - | 66,300 |
| 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 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.23 | 4.32 | 4.32 | -5.47% | 96,714 |
| Oct 8, 2025 | 4.39 | 4.60 | 4.38 | 4.57 | 4.57 | 5.06% | 97,200 |
| Oct 7, 2025 | 4.40 | 4.49 | 4.31 | 4.35 | 4.35 | 1.87% | 58,200 |
| Oct 6, 2025 | 4.14 | 4.33 | 4.08 | 4.27 | 4.27 | 6.48% | 126,000 |
| Oct 3, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 1.01% | 5,233 |
| Oct 2, 2025 | 3.97 | 4.06 | 3.89 | 3.97 | 3.97 | -1.98% | 51,500 |
| Oct 1, 2025 | 3.82 | 4.08 | 3.77 | 4.05 | 4.05 | 9.46% | 184,100 |
| Sep 30, 2025 | 3.55 | 3.93 | 3.55 | 3.70 | 3.70 | 4.23% | 101,300 |
| Sep 29, 2025 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | - | 90,800 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.46 | 3.55 | 3.55 | 0.28% | 78,143 |
| Sep 25, 2025 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | -1.67% | 63,719 |
| Sep 24, 2025 | 3.71 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 29,540 |
| Sep 23, 2025 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | -2.43% | 44,417 |
| Sep 22, 2025 | 3.76 | 3.84 | 3.70 | 3.71 | 3.71 | -1.85% | 61,316 |
| Sep 19, 2025 | 3.62 | 3.85 | 3.61 | 3.78 | 3.78 | 2.72% | 247,900 |
| Sep 18, 2025 | 3.70 | 3.89 | 3.61 | 3.68 | 3.68 | -0.54% | 20,335 |
| Sep 17, 2025 | 3.92 | 3.93 | 3.70 | 3.70 | 3.70 | -4.64% | 13,700 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.80 | 3.88 | 3.88 | -0.51% | 15,300 |
| Sep 15, 2025 | 3.77 | 3.93 | 3.77 | 3.90 | 3.90 | 2.36% | 18,219 |
| Sep 12, 2025 | 3.88 | 3.97 | 3.74 | 3.81 | 3.81 | -2.31% | 100,924 |
| Sep 11, 2025 | 3.85 | 4.00 | 3.81 | 3.90 | 3.90 | 2.63% | 78,400 |
| Sep 10, 2025 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | 2.70% | 34,700 |
| Sep 9, 2025 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 70,930 |
| Sep 8, 2025 | 3.69 | 3.75 | 3.68 | 3.69 | 3.69 | 2.22% | 77,723 |
| Sep 5, 2025 | 3.50 | 3.63 | 3.49 | 3.61 | 3.61 | 0.84% | 33,500 |
| Sep 4, 2025 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | - | 32,900 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.40 | 3.58 | 3.58 | 0.28% | 90,914 |
| Sep 2, 2025 | 3.42 | 3.73 | 3.40 | 3.57 | 3.57 | 6.89% | 121,800 |
| Aug 29, 2025 | 3.26 | 3.56 | 3.26 | 3.34 | 3.34 | 2.45% | 124,500 |
| Aug 28, 2025 | 3.30 | 3.32 | 3.19 | 3.26 | 3.26 | -1.21% | 153,113 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.19 | 3.30 | 3.30 | 4.76% | 39,939 |
| Aug 26, 2025 | 3.26 | 3.30 | 3.07 | 3.15 | 3.15 | -2.48% | 73,900 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | 0.31% | 7,226 |
| Aug 22, 2025 | 3.28 | 3.37 | 3.22 | 3.22 | 3.22 | 0.31% | 43,500 |
| Aug 21, 2025 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -3.02% | 46,500 |
| Aug 20, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | 10,600 |
| Aug 19, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.52% | 4,300 |
| Aug 18, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | - | 11,735 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 500 |
| Aug 14, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 30,403 |