Robex Resources Inc. (TSXV:RBX)
Canada · Delayed Price · Currency is CAD 3.540
-0.060 (-1.67%)
Sep 25, 2025, 3:59 PM EDT
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | -0.56% | 46,890 |
| 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 |
| Aug 13, 2025 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | 0.90% | 77,900 |
| Aug 12, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 4,500 |
| Aug 11, 2025 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | 1.52% | 2,500 |
| Aug 8, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -2.37% | 19,600 |
| Aug 7, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 1.51% | 27,207 |
| Aug 6, 2025 | 3.48 | 3.48 | 3.23 | 3.32 | 3.32 | 0.61% | 28,211 |
| Aug 5, 2025 | 3.17 | 3.32 | 3.17 | 3.30 | 3.30 | 1.23% | 31,200 |
| Aug 1, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -3.26% | 80,400 |
| Jul 31, 2025 | 3.07 | 3.37 | 3.07 | 3.37 | 3.37 | 2.12% | 16,200 |
| Jul 30, 2025 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -0.90% | 45,548 |
| Jul 29, 2025 | 3.37 | 3.40 | 3.14 | 3.33 | 3.33 | -2.06% | 46,810 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | 0.29% | 11,925 |
| Jul 25, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | 1.19% | 10,700 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | -0.30% | 16,300 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.30 | 3.36 | 3.36 | -1.75% | 57,825 |
| Jul 22, 2025 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | -0.29% | 29,200 |
| Jul 21, 2025 | 3.35 | 3.50 | 3.32 | 3.43 | 3.43 | 3.00% | 17,812 |
| Jul 18, 2025 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -1.48% | 37,708 |
| Jul 17, 2025 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | - | 16,200 |
| Jul 16, 2025 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | 2.42% | 24,900 |