Robex Resources Inc. (TSXV:RBX)
Canada
· Delayed Price · Currency is CAD 3.210
+0.100 (3.22%)
Jun 12, 2025, 9:54 AM EDT
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 3.21 | 3.25 | 3.10 | 3.11 | 3.11 | -2.81% | 80,172 |
| Jun 10, 2025 | 3.27 | 3.37 | 3.20 | 3.20 | 3.20 | -4.76% | 111,631 |
| Jun 9, 2025 | 3.22 | 3.47 | 3.20 | 3.36 | 3.36 | 3.38% | 94,000 |
| Jun 6, 2025 | 3.35 | 3.40 | 3.23 | 3.25 | 3.25 | -2.99% | 142,000 |
| Jun 5, 2025 | 3.55 | 3.55 | 3.34 | 3.35 | 3.35 | -6.69% | 204,700 |
| Jun 4, 2025 | 3.44 | 3.60 | 3.44 | 3.59 | 3.59 | 5.59% | 57,200 |
| Jun 3, 2025 | 3.43 | 3.47 | 3.34 | 3.40 | 3.40 | -1.45% | 90,423 |
| Jun 2, 2025 | 3.34 | 3.51 | 3.34 | 3.45 | 3.45 | 2.99% | 180,210 |
| May 30, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 2.45% | 21,900 |
| May 29, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 0.62% | 3,700 |
| May 28, 2025 | 3.27 | 3.31 | 3.23 | 3.25 | 3.25 | -0.61% | 224,800 |
| May 27, 2025 | 3.29 | 3.30 | 3.21 | 3.27 | 3.27 | -1.21% | 15,500 |
| May 26, 2025 | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | 0.30% | 23,120 |
| May 23, 2025 | 3.30 | 3.33 | 3.22 | 3.30 | 3.30 | 0.30% | 61,000 |
| May 22, 2025 | 3.24 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 23,406 |
| May 21, 2025 | 3.25 | 3.32 | 3.19 | 3.30 | 3.30 | 0.30% | 331,100 |
| May 20, 2025 | 3.23 | 3.34 | 3.21 | 3.29 | 3.29 | 1.54% | 99,724 |
| May 16, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 2.86% | 91,400 |
| May 15, 2025 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | -0.63% | 31,905 |
| May 14, 2025 | 3.07 | 3.19 | 3.05 | 3.17 | 3.17 | 2.59% | 34,300 |
| May 13, 2025 | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | 0.65% | 51,300 |
| May 12, 2025 | 3.12 | 3.14 | 3.04 | 3.07 | 3.07 | -4.66% | 22,800 |
| May 9, 2025 | 3.10 | 3.25 | 3.06 | 3.22 | 3.22 | 2.88% | 94,600 |
| May 8, 2025 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | 1.62% | 48,300 |
| May 7, 2025 | 2.98 | 3.08 | 2.97 | 3.08 | 3.08 | 2.67% | 59,325 |
| May 6, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -1.64% | 82,312 |
| May 5, 2025 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 48,900 |
| May 2, 2025 | 2.98 | 3.11 | 2.98 | 3.01 | 3.01 | -0.33% | 31,400 |
| May 1, 2025 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | -1.63% | 81,400 |
| Apr 30, 2025 | 2.95 | 3.15 | 2.95 | 3.07 | 3.07 | -0.97% | 32,900 |
| Apr 29, 2025 | 2.97 | 3.24 | 2.96 | 3.10 | 3.10 | 2.99% | 107,018 |
| Apr 28, 2025 | 2.95 | 3.08 | 2.94 | 3.01 | 3.01 | -1.95% | 70,100 |
| Apr 25, 2025 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | -1.60% | 9,300 |
| Apr 24, 2025 | 2.93 | 3.13 | 2.93 | 3.12 | 3.12 | 3.65% | 58,600 |
| Apr 23, 2025 | 3.05 | 3.18 | 2.95 | 3.01 | 3.01 | -4.44% | 101,246 |
| Apr 22, 2025 | 3.20 | 3.20 | 3.09 | 3.15 | 3.15 | -1.56% | 72,933 |
| Apr 21, 2025 | 3.15 | 3.25 | 3.15 | 3.20 | 3.20 | 0.95% | 11,100 |
| Apr 17, 2025 | 3.10 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 36,900 |
| Apr 16, 2025 | 3.11 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 29,422 |
| Apr 15, 2025 | 3.20 | 3.27 | 3.06 | 3.25 | 3.25 | 1.56% | 33,800 |
| Apr 14, 2025 | 3.15 | 3.21 | 3.06 | 3.20 | 3.20 | 3.90% | 77,900 |
| Apr 11, 2025 | 2.97 | 3.19 | 2.97 | 3.08 | 3.08 | 2.67% | 21,200 |
| Apr 10, 2025 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | - | 2,612 |
| Apr 9, 2025 | 2.98 | 3.05 | 2.90 | 3.00 | 3.00 | 1.69% | 25,100 |
| Apr 8, 2025 | 2.87 | 2.95 | 2.80 | 2.95 | 2.95 | 7.27% | 45,900 |
| Apr 7, 2025 | 2.67 | 2.80 | 2.66 | 2.75 | 2.75 | -8.03% | 9,440 |
| Apr 4, 2025 | 3.19 | 3.20 | 2.99 | 2.99 | 2.99 | -6.56% | 10,542 |
| Apr 3, 2025 | 3.18 | 3.27 | 3.08 | 3.20 | 3.20 | -1.54% | 7,700 |
| Apr 2, 2025 | 3.18 | 3.35 | 2.89 | 3.25 | 3.25 | 3.17% | 143,043 |
| Apr 1, 2025 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | -1.56% | 4,100 |