Rubicon Organics Inc. (TSXV:ROMJ)
Canada
· Delayed Price · Currency is CAD 0.5300
+0.0550 (11.58%)
Apr 25, 2025, 3:33 PM EDT
Rubicon Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | 13.68% | 26,155 |
| Apr 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 13,500 |
| Apr 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 4,000 |
| Apr 22, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 3.37% | 91,501 |
| Apr 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 19,600 |
| Apr 17, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -6.25% | 22,501 |
| Apr 16, 2025 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | 4.35% | 97,700 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 6,300 |
| Apr 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 4.26% | 5,005 |
| Apr 11, 2025 | 0.49 | 0.52 | 0.47 | 0.47 | 0.47 | -4.08% | 22,500 |
| Apr 10, 2025 | 0.51 | 0.54 | 0.47 | 0.49 | 0.49 | -3.92% | 83,404 |
| Apr 9, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 8.51% | 20,000 |
| Apr 8, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 4,510 |
| Apr 7, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -11.32% | 11,500 |
| Apr 4, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,849 |
| Apr 3, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 49,000 |
| Apr 2, 2025 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -13.56% | 31,500 |
| Apr 1, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 9.26% | 22,818 |
| Mar 31, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 68,300 |
| Mar 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 27,300 |
| Mar 27, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 5.05% | 21,500 |
| Mar 26, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -8.33% | 26,400 |
| Mar 25, 2025 | 0.51 | 0.55 | 0.49 | 0.54 | 0.54 | 8.00% | 56,600 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 2,500 |
| Mar 21, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 9.47% | 12,000 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -5.00% | 16,400 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 13,610 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 6,500 |
| Mar 17, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 36,500 |
| Mar 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,411 |
| Mar 13, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 75,937 |
| Mar 12, 2025 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 13.64% | 43,035 |
| Mar 11, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 3.53% | 56,600 |
| Mar 10, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -5.56% | 19,800 |
| Mar 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.65% | 4,335 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -5.49% | 22,500 |
| Mar 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -3.19% | 5,500 |
| Mar 4, 2025 | 0.46 | 0.49 | 0.40 | 0.47 | 0.47 | -3.09% | 324,000 |
| Mar 3, 2025 | 0.41 | 0.53 | 0.41 | 0.49 | 0.49 | 21.25% | 247,007 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 14,000 |
| Feb 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | 29,500 |
| Feb 26, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 85,500 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 15,700 |
| Feb 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.13% | 1,500 |
| Feb 21, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 1.30% | 24,500 |
| Feb 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 6,610 |
| Feb 19, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -9.52% | 64,630 |
| Feb 18, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | 7.69% | 51,500 |
| Feb 14, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 16,500 |
| Feb 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 4,000 |