Robex Resources Inc. (TSXV:RBX)
Canada
· Delayed Price · Currency is CAD 6.32
-0.44 (-6.51%)
Mar 9, 2026, 3:59 PM EST
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.61 | 6.61 | 6.27 | 6.32 | - | -6.51% | 7,073 |
| 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 |
| Feb 4, 2026 | 6.22 | 6.22 | 5.77 | 6.16 | 6.16 | 4.23% | 28,940 |
| Feb 3, 2026 | 5.81 | 6.00 | 5.81 | 5.91 | 5.91 | 3.32% | 58,167 |
| Feb 2, 2026 | 6.12 | 6.29 | 5.65 | 5.72 | 5.72 | -2.56% | 272,004 |
| Jan 30, 2026 | 6.49 | 6.49 | 5.76 | 5.87 | 5.87 | -6.83% | 78,803 |
| Jan 29, 2026 | 6.54 | 6.54 | 6.20 | 6.30 | 6.30 | -3.37% | 79,979 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.19 | 6.52 | 6.52 | - | 78,162 |
| Jan 27, 2026 | 6.35 | 6.58 | 6.24 | 6.52 | 6.52 | - | 111,295 |
| Jan 26, 2026 | 6.25 | 6.57 | 6.17 | 6.52 | 6.52 | 3.82% | 157,244 |
| Jan 23, 2026 | 6.18 | 6.40 | 6.17 | 6.28 | 6.28 | 1.29% | 87,160 |
| Jan 22, 2026 | 6.14 | 6.20 | 5.97 | 6.20 | 6.20 | 1.64% | 124,157 |
| Jan 21, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 104,983 |
| Jan 20, 2026 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | - | 102,412 |
| Jan 19, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 3.04% | 19,339 |
| Jan 16, 2026 | 6.05 | 6.05 | 5.80 | 5.92 | 5.92 | 1.02% | 82,373 |
| Jan 15, 2026 | 6.00 | 6.10 | 5.69 | 5.86 | 5.86 | -3.93% | 131,558 |
| Jan 14, 2026 | 6.06 | 6.35 | 6.05 | 6.10 | 6.10 | -1.61% | 129,316 |
| Jan 13, 2026 | 6.09 | 6.28 | 6.07 | 6.20 | 6.20 | 2.48% | 242,320 |
| Jan 12, 2026 | 6.05 | 6.09 | 5.92 | 6.05 | 6.05 | 2.72% | 195,002 |
| Jan 9, 2026 | 5.70 | 6.10 | 5.60 | 5.89 | 5.89 | 4.90% | 314,004 |
| Jan 8, 2026 | 5.30 | 5.68 | 5.30 | 5.62 | 5.62 | 5.94% | 325,332 |
| Jan 7, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.19% | 77,731 |
| Jan 6, 2026 | 5.29 | 5.43 | 4.97 | 5.29 | 5.29 | 0.67% | 150,807 |
| Jan 5, 2026 | 5.35 | 5.35 | 5.20 | 5.26 | 5.26 | - | 54,809 |
| Jan 2, 2026 | 5.30 | 5.30 | 5.19 | 5.26 | 5.26 | 0.48% | 52,994 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.18 | 5.23 | 5.23 | -1.32% | 5,175 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.21 | 5.30 | 5.30 | 1.92% | 87,111 |
| Dec 29, 2025 | 5.24 | 5.28 | 5.18 | 5.20 | 5.20 | 0.19% | 25,074 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.16 | 5.19 | 5.19 | 1.76% | 9,353 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 23,988 |
| Dec 22, 2025 | 5.05 | 5.45 | 5.05 | 5.30 | 5.30 | 8.16% | 73,102 |
| Dec 19, 2025 | 4.85 | 5.05 | 4.73 | 4.90 | 4.90 | 2.30% | 311,852 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | -0.83% | 101,341 |
| Dec 17, 2025 | 4.80 | 4.88 | 4.77 | 4.83 | 4.83 | 2.77% | 149,037 |
| Dec 16, 2025 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -2.08% | 67,344 |
| Dec 15, 2025 | 5.03 | 5.13 | 4.80 | 4.80 | 4.80 | -4.00% | 67,215 |
| Dec 12, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 9.89% | 246,925 |
| Dec 11, 2025 | 4.51 | 4.70 | 4.50 | 4.55 | 4.55 | 3.41% | 113,392 |
| Dec 10, 2025 | 4.59 | 4.60 | 4.33 | 4.40 | 4.40 | -2.65% | 48,012 |
| Dec 9, 2025 | 4.43 | 4.54 | 4.31 | 4.52 | 4.52 | 3.20% | 30,730 |
| Dec 8, 2025 | 4.64 | 4.70 | 4.36 | 4.38 | 4.38 | -6.41% | 50,156 |
| Dec 5, 2025 | 4.77 | 4.84 | 4.56 | 4.68 | 4.68 | 7.09% | 72,245 |
| Dec 4, 2025 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | -0.46% | 11,358 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.15 | 4.39 | 4.39 | -9.86% | 69,204 |
| Dec 2, 2025 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | -0.81% | 21,047 |
| Dec 1, 2025 | 4.75 | 4.97 | 4.75 | 4.91 | 4.91 | 3.70% | 160,045 |
| Nov 28, 2025 | 4.63 | 4.77 | 4.63 | 4.74 | 4.74 | 1.83% | 26,591 |
| Nov 27, 2025 | 4.76 | 4.78 | 4.65 | 4.65 | 4.65 | -1.48% | 20,099 |
| Nov 26, 2025 | 4.58 | 4.74 | 4.58 | 4.72 | 4.72 | 3.06% | 255,858 |
| Nov 25, 2025 | 4.45 | 4.75 | 4.20 | 4.58 | 4.58 | 4.09% | 109,849 |
| Nov 24, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 3.53% | 19,733 |
| Nov 21, 2025 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | -4.49% | 20,381 |
| Nov 20, 2025 | 4.43 | 4.49 | 4.32 | 4.45 | 4.45 | 0.68% | 171,725 |
| Nov 19, 2025 | 4.21 | 4.42 | 4.21 | 4.42 | 4.42 | 3.51% | 66,150 |
| Nov 18, 2025 | 4.25 | 4.27 | 4.14 | 4.27 | 4.27 | - | 86,943 |
| Nov 17, 2025 | 4.50 | 4.60 | 4.25 | 4.27 | 4.27 | -2.95% | 52,899 |
| Nov 14, 2025 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | 0.69% | 23,802 |
| Nov 13, 2025 | 4.29 | 4.41 | 4.25 | 4.37 | 4.37 | 4.05% | 108,210 |
| Nov 12, 2025 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | -0.71% | 16,700 |
| Nov 11, 2025 | 4.27 | 4.27 | 4.16 | 4.23 | 4.23 | 0.24% | 8,182 |
| Nov 10, 2025 | 4.02 | 4.25 | 4.02 | 4.22 | 4.22 | 3.18% | 81,460 |
| Nov 7, 2025 | 4.15 | 4.15 | 4.05 | 4.09 | 4.09 | -2.85% | 14,302 |
| Nov 6, 2025 | 4.23 | 4.31 | 4.05 | 4.21 | 4.21 | -2.77% | 39,830 |
| Nov 5, 2025 | 4.45 | 4.45 | 4.28 | 4.33 | 4.33 | 2.61% | 34,275 |
| Nov 4, 2025 | 4.43 | 4.52 | 4.19 | 4.22 | 4.22 | -8.26% | 130,201 |
| Nov 3, 2025 | 4.49 | 4.60 | 4.45 | 4.60 | 4.60 | 1.32% | 39,041 |
| Oct 31, 2025 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | 0.67% | 18,340 |
| Oct 30, 2025 | 4.61 | 4.69 | 4.50 | 4.51 | 4.51 | -5.05% | 27,316 |
| Oct 29, 2025 | 4.46 | 4.79 | 4.46 | 4.75 | 4.75 | 5.09% | 36,244 |
| Oct 28, 2025 | 4.60 | 4.65 | 4.52 | 4.52 | 4.52 | -2.16% | 48,227 |
| Oct 27, 2025 | 4.78 | 4.78 | 4.50 | 4.62 | 4.62 | -1.70% | 47,514 |
| Oct 24, 2025 | 4.55 | 4.72 | 4.55 | 4.70 | 4.70 | 0.64% | 8,804 |
| Oct 23, 2025 | 4.70 | 4.70 | 4.56 | 4.67 | 4.67 | 2.64% | 23,471 |
| Oct 22, 2025 | 4.61 | 4.80 | 4.53 | 4.55 | 4.55 | -0.66% | 81,690 |
| Oct 21, 2025 | 4.82 | 4.82 | 4.53 | 4.58 | 4.58 | -4.58% | 142,846 |
| Oct 20, 2025 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | 3.00% | 42,487 |
| Oct 17, 2025 | 4.91 | 4.91 | 4.60 | 4.66 | 4.66 | -5.28% | 60,455 |
| Oct 16, 2025 | 4.57 | 4.98 | 4.55 | 4.92 | 4.92 | 7.89% | 224,149 |
| Oct 15, 2025 | 4.56 | 4.68 | 4.48 | 4.56 | 4.56 | - | 66,251 |