Rubicon Organics Inc. (TSXV: ROMJ)

Rubicon Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.38	0.39	0.37	0.39	0.39	-	11,400
Jan 17, 2025	0.39	0.39	0.39	0.39	0.39	-	4,025
Jan 16, 2025	0.41	0.41	0.38	0.39	0.39	-2.50%	68,405
Jan 15, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	8,400
Jan 14, 2025	0.43	0.43	0.40	0.41	0.41	-4.65%	35,907
Jan 13, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	21,000
Jan 10, 2025	0.41	0.44	0.40	0.44	0.44	6.10%	76,900
Jan 9, 2025	0.47	0.47	0.40	0.41	0.41	-10.87%	67,200
Jan 8, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	9,800
Jan 7, 2025	0.47	0.48	0.46	0.48	0.48	-	10,100
Jan 6, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	5,500
Jan 3, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	64,519
Jan 2, 2025	0.48	0.48	0.48	0.48	0.48	-	500
Dec 31, 2024	0.48	0.48	0.48	0.48	0.48	1.05%	24,000
Dec 30, 2024	0.44	0.48	0.44	0.48	0.48	-2.06%	8,200
Dec 27, 2024	0.48	0.49	0.47	0.49	0.49	2.11%	25,615
Dec 24, 2024	0.45	0.48	0.45	0.48	0.48	5.56%	14,900
Dec 23, 2024	0.44	0.45	0.43	0.45	0.45	4.65%	140,542
Dec 20, 2024	0.43	0.43	0.41	0.43	0.43	-	34,500
Dec 19, 2024	0.39	0.43	0.39	0.43	0.43	8.86%	63,600
Dec 18, 2024	0.40	0.40	0.39	0.40	0.40	-1.25%	84,500
Dec 17, 2024	0.39	0.40	0.39	0.40	0.40	-	37,300
Dec 16, 2024	0.38	0.40	0.38	0.40	0.40	6.67%	13,100
Dec 13, 2024	0.36	0.38	0.36	0.38	0.38	4.17%	9,500
Dec 12, 2024	0.37	0.37	0.36	0.36	0.36	-1.37%	20,000
Dec 11, 2024	0.38	0.38	0.37	0.37	0.37	-5.19%	11,500
Dec 10, 2024	0.38	0.39	0.37	0.39	0.39	4.05%	30,500
Dec 9, 2024	0.39	0.42	0.37	0.37	0.37	-7.50%	347,300
Dec 6, 2024	0.38	0.40	0.38	0.40	0.40	8.11%	90,000
Dec 5, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Dec 4, 2024	0.37	0.39	0.36	0.37	0.37	-2.63%	26,700
Dec 3, 2024	0.36	0.38	0.36	0.38	0.38	2.70%	132,000
Dec 2, 2024	0.33	0.39	0.33	0.37	0.37	12.12%	86,500
Nov 29, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	2,000
Nov 28, 2024	0.33	0.33	0.33	0.33	0.33	1.56%	3,000
Nov 27, 2024	0.33	0.33	0.31	0.32	0.32	-3.03%	58,900
Nov 26, 2024	0.33	0.34	0.33	0.33	0.33	1.54%	6,500
Nov 25, 2024	0.33	0.33	0.33	0.33	0.33	-4.41%	36,100
Nov 22, 2024	0.31	0.34	0.30	0.34	0.34	15.25%	246,833
Nov 21, 2024	0.37	0.37	0.30	0.30	0.30	-18.06%	2,473,823
Nov 20, 2024	0.39	0.39	0.36	0.36	0.36	-10.00%	15,300
Nov 19, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 18, 2024	0.38	0.40	0.38	0.40	0.40	5.26%	124,400
Nov 15, 2024	0.40	0.40	0.38	0.38	0.38	-3.80%	5,916
Nov 14, 2024	0.37	0.42	0.37	0.40	0.40	9.72%	282,100
Nov 13, 2024	0.37	0.37	0.34	0.36	0.36	-	24,200
Nov 12, 2024	0.37	0.37	0.35	0.36	0.36	-2.70%	34,300
Nov 11, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Nov 8, 2024	0.38	0.38	0.37	0.37	0.37	-3.90%	4,500
Nov 7, 2024	0.39	0.39	0.39	0.39	0.39	2.67%	2,000
Nov 6, 2024	0.38	0.38	0.38	0.38	0.38	-3.85%	19,900
Nov 5, 2024	0.39	0.39	0.39	0.39	0.39	1.30%	3,000
Nov 4, 2024	0.39	0.39	0.39	0.39	0.39	1.32%	22,700
Nov 1, 2024	0.37	0.39	0.37	0.38	0.38	2.70%	16,200
Oct 31, 2024	0.37	0.37	0.37	0.37	0.37	-3.90%	7,500
Oct 30, 2024	0.38	0.39	0.37	0.39	0.39	-	125,900
Oct 29, 2024	0.39	0.39	0.39	0.39	0.39	-1.28%	100,000
Oct 28, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 25, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 24, 2024	0.39	0.39	0.39	0.39	0.39	1.30%	2,100
Oct 23, 2024	0.39	0.39	0.39	0.39	0.39	-1.28%	1,000
Oct 22, 2024	0.39	0.39	0.39	0.39	0.39	-	17,500
Oct 21, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	50,000
Oct 18, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 17, 2024	0.40	0.40	0.40	0.40	0.40	1.27%	10,500
Oct 16, 2024	0.40	0.40	0.39	0.40	0.40	-3.66%	22,500
Oct 15, 2024	0.42	0.42	0.41	0.41	0.41	-2.38%	5,500
Oct 11, 2024	0.42	0.42	0.42	0.42	0.42	-2.33%	500
Oct 10, 2024	0.42	0.43	0.42	0.43	0.43	7.50%	2,036
Oct 9, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 8, 2024	0.40	0.41	0.40	0.40	0.40	-	14,100
Oct 7, 2024	0.39	0.40	0.39	0.40	0.40	-1.23%	5,500
Oct 4, 2024	0.41	0.41	0.40	0.41	0.41	3.85%	6,000
Oct 3, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	1,000
Oct 2, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	4,500
Oct 1, 2024	0.43	0.43	0.41	0.41	0.41	-6.82%	72,222
Sep 30, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 27, 2024	0.44	0.44	0.44	0.44	0.44	-	4,000
Sep 26, 2024	0.42	0.44	0.42	0.44	0.44	4.76%	8,100
Sep 25, 2024	0.42	0.42	0.42	0.42	0.42	-	2,800
Sep 24, 2024	0.42	0.42	0.42	0.42	0.42	1.20%	3,600
Sep 23, 2024	0.44	0.44	0.42	0.42	0.42	-5.68%	15,520
Sep 20, 2024	0.44	0.44	0.44	0.44	0.44	-	1,000
Sep 19, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	10,000
Sep 18, 2024	0.45	0.45	0.43	0.45	0.45	-4.26%	10,500
Sep 17, 2024	0.45	0.47	0.45	0.47	0.47	9.30%	12,500
Sep 16, 2024	0.44	0.44	0.42	0.43	0.43	-6.52%	25,040
Sep 13, 2024	0.45	0.46	0.45	0.46	0.46	2.22%	2,500
Sep 12, 2024	0.46	0.46	0.45	0.45	0.45	-6.25%	9,100
Sep 11, 2024	0.47	0.48	0.47	0.48	0.48	-	3,500
Sep 10, 2024	0.48	0.48	0.48	0.48	0.48	-	1,900
Sep 9, 2024	0.49	0.49	0.48	0.48	0.48	-	15,510
Sep 6, 2024	0.50	0.50	0.47	0.48	0.48	-4.00%	10,630
Sep 5, 2024	0.50	0.50	0.50	0.50	0.50	-	1,000
Sep 4, 2024	0.50	0.50	0.50	0.50	0.50	6.38%	500
Sep 3, 2024	0.47	0.47	0.47	0.47	0.47	2.17%	1,000
Aug 30, 2024	0.47	0.47	0.45	0.46	0.46	2.22%	2,500
Aug 29, 2024	0.46	0.47	0.45	0.45	0.45	4.65%	5,000
Aug 28, 2024	0.47	0.47	0.43	0.43	0.43	-8.51%	4,000
Aug 27, 2024	0.47	0.47	0.44	0.47	0.47	4.44%	15,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.