Robex Resources Inc. (TSXV:RBX)
Canada · Delayed Price · Currency is CAD 7.20
+0.30 (4.35%)
Inactive · Last trade price on Apr 17, 2026
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.85 | 7.25 | 6.85 | 7.20 | 7.20 | 4.35% | 65,407 |
| Apr 16, 2026 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | -2.95% | 8,893 |
| Apr 15, 2026 | 7.00 | 7.30 | 6.99 | 7.11 | 7.11 | -3.13% | 42,324 |
| Apr 14, 2026 | 7.05 | 7.46 | 7.05 | 7.34 | 7.34 | 6.07% | 69,566 |
| Apr 13, 2026 | 6.99 | 7.06 | 6.70 | 6.92 | 6.92 | -1.00% | 47,710 |
| Apr 10, 2026 | 7.29 | 7.29 | 6.77 | 6.99 | 6.99 | -4.77% | 18,004 |
| Apr 9, 2026 | 7.10 | 7.48 | 6.55 | 7.34 | 7.34 | 5.01% | 51,047 |
| Apr 8, 2026 | 7.49 | 7.49 | 6.84 | 6.99 | 6.99 | 4.95% | 84,884 |
| Apr 7, 2026 | 6.26 | 6.75 | 6.26 | 6.66 | 6.66 | 4.06% | 30,017 |
| Apr 6, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 0.47% | 6,090 |
| Apr 2, 2026 | 6.02 | 6.51 | 5.70 | 6.37 | 6.37 | 1.59% | 54,898 |
| Apr 1, 2026 | 6.10 | 6.67 | 6.00 | 6.27 | 6.27 | 8.48% | 36,522 |
| Mar 31, 2026 | 5.67 | 5.92 | 5.57 | 5.78 | 5.78 | 7.43% | 119,675 |
| Mar 30, 2026 | 5.27 | 5.48 | 5.27 | 5.38 | 5.38 | 2.67% | 88,367 |
| Mar 27, 2026 | 5.21 | 5.41 | 5.21 | 5.24 | 5.24 | -1.87% | 27,610 |
| Mar 26, 2026 | 5.51 | 5.60 | 5.25 | 5.34 | 5.34 | -3.96% | 30,849 |
| Mar 25, 2026 | 5.45 | 5.68 | 5.39 | 5.56 | 5.56 | 3.73% | 161,430 |
| Mar 24, 2026 | 5.63 | 5.87 | 5.20 | 5.36 | 5.36 | -8.06% | 90,282 |
| Mar 23, 2026 | 5.54 | 5.98 | 5.54 | 5.83 | 5.83 | 2.28% | 21,585 |
| Mar 20, 2026 | 5.58 | 5.76 | 5.47 | 5.70 | 5.70 | -0.70% | 108,562 |
| Mar 19, 2026 | 5.60 | 5.97 | 5.60 | 5.74 | 5.74 | -5.44% | 59,748 |
| Mar 18, 2026 | 5.92 | 6.18 | 5.77 | 6.07 | 6.07 | -0.98% | 96,102 |
| Mar 17, 2026 | 6.00 | 6.15 | 5.99 | 6.13 | 6.13 | 2.17% | 265,636 |
| Mar 16, 2026 | 5.86 | 6.31 | 5.81 | 6.00 | 6.00 | 1.69% | 200,883 |
| Mar 13, 2026 | 5.95 | 6.30 | 5.89 | 5.90 | 5.90 | -0.51% | 87,942 |
| Mar 12, 2026 | 6.34 | 6.37 | 5.93 | 5.93 | 5.93 | -5.42% | 42,705 |
| Mar 11, 2026 | 6.53 | 6.54 | 6.15 | 6.27 | 6.27 | -2.49% | 101,894 |
| Mar 10, 2026 | 6.21 | 6.61 | 6.21 | 6.43 | 6.43 | 1.74% | 269,023 |
| Mar 9, 2026 | 6.61 | 6.61 | 6.20 | 6.32 | 6.32 | -6.51% | 126,315 |
| Mar 6, 2026 | 6.42 | 6.86 | 6.42 | 6.76 | 6.76 | -4.52% | 79,679 |
| Mar 5, 2026 | 7.60 | 7.60 | 6.73 | 7.08 | 7.08 | -6.72% | 129,706 |
| Mar 4, 2026 | 7.54 | 7.85 | 7.39 | 7.59 | 7.59 | 4.40% | 21,750 |
| Mar 3, 2026 | 7.49 | 7.49 | 7.09 | 7.27 | 7.27 | -6.68% | 114,691 |
| Mar 2, 2026 | 7.84 | 7.91 | 7.65 | 7.79 | 7.79 | -0.64% | 66,532 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.64 | 7.84 | 7.84 | 3.16% | 129,955 |
| Feb 26, 2026 | 7.13 | 7.76 | 7.05 | 7.60 | 7.60 | 0.26% | 240,989 |
| Feb 25, 2026 | 7.57 | 7.58 | 7.36 | 7.58 | 7.58 | -0.13% | 138,794 |
| Feb 24, 2026 | 7.55 | 7.59 | 7.34 | 7.59 | 7.59 | 1.34% | 214,306 |
| Feb 23, 2026 | 7.31 | 7.60 | 7.30 | 7.49 | 7.49 | 4.03% | 32,625 |
| Feb 20, 2026 | 7.16 | 7.21 | 7.13 | 7.20 | 7.20 | - | 370,098 |
| Feb 19, 2026 | 7.14 | 7.25 | 7.04 | 7.20 | 7.20 | 2.27% | 269,636 |
| Feb 18, 2026 | 6.94 | 7.20 | 6.84 | 7.04 | 7.04 | 1.73% | 87,288 |
| Feb 17, 2026 | 6.76 | 6.92 | 6.70 | 6.92 | 6.92 | 2.06% | 83,821 |
| Feb 13, 2026 | 6.84 | 6.84 | 6.68 | 6.78 | 6.78 | -0.29% | 4,967 |
| Feb 12, 2026 | 6.76 | 6.80 | 6.61 | 6.80 | 6.80 | 0.29% | 59,558 |
| Feb 11, 2026 | 6.35 | 6.88 | 6.34 | 6.78 | 6.78 | 8.48% | 85,539 |
| Feb 10, 2026 | 6.30 | 6.35 | 5.97 | 6.25 | 6.25 | 1.63% | 267,090 |
| Feb 9, 2026 | 5.90 | 6.28 | 5.90 | 6.15 | 6.15 | 4.24% | 113,799 |
| Feb 6, 2026 | 5.86 | 6.02 | 5.60 | 5.90 | 5.90 | 2.61% | 46,091 |
| Feb 5, 2026 | 5.91 | 6.10 | 5.50 | 5.75 | 5.75 | -6.66% | 80,603 |