Rubicon Organics Inc. (TSXV:ROMJ)
Canada · Delayed Price · Currency is CAD 0.5800
-0.0200 (-3.33%)
Oct 1, 2025, 3:53 PM EDT
Rubicon Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 102,700 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -9.09% | 75,639 |
| Sep 29, 2025 | 0.58 | 0.66 | 0.58 | 0.66 | 0.66 | 11.86% | 211,639 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 154,400 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 73,900 |
| Sep 24, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 7.02% | 54,300 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 53,145 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 25,700 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 10,100 |
| Sep 18, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 14,033 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 46,500 |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 1,020 |
| Sep 15, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | - | 24,205 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 0.85% | 23,717 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -5.65% | 2,505 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 38,900 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 125,000 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 33,300 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -7.81% | 86,800 |
| Sep 4, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.03% | 38,400 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 25,500 |
| Sep 2, 2025 | 0.67 | 0.73 | 0.67 | 0.68 | 0.68 | 3.03% | 68,013 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | - | 32,600 |
| Aug 28, 2025 | 0.65 | 0.69 | 0.60 | 0.66 | 0.66 | 8.20% | 167,600 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 6,400 |
| Aug 26, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 6.90% | 158,300 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 32,100 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 15,200 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -5.08% | 32,025 |
| Aug 20, 2025 | 0.60 | 0.65 | 0.57 | 0.59 | 0.59 | 9.26% | 179,827 |
| Aug 19, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | 3.85% | 22,400 |
| Aug 18, 2025 | 0.58 | 0.64 | 0.52 | 0.52 | 0.52 | -3.70% | 221,905 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -8.47% | 75,900 |
| Aug 14, 2025 | 0.59 | 0.62 | 0.56 | 0.59 | 0.59 | -3.28% | 127,500 |
| Aug 13, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 12.96% | 234,102 |
| Aug 12, 2025 | 0.60 | 0.62 | 0.53 | 0.54 | 0.54 | -10.00% | 362,200 |
| Aug 11, 2025 | 0.52 | 0.60 | 0.51 | 0.60 | 0.60 | 15.38% | 509,428 |
| Aug 8, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 420,500 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -5.56% | 133,500 |
| Aug 6, 2025 | 0.55 | 0.57 | 0.49 | 0.54 | 0.54 | -3.57% | 153,200 |
| Aug 5, 2025 | 0.50 | 0.70 | 0.50 | 0.56 | 0.56 | 21.74% | 748,200 |
| Aug 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.98% | 31,000 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 25,800 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 19,325 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,500 |
| Jul 28, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 3.53% | 44,039 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 16,100 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 66,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 20,500 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 20,013 |