Robex Resources Inc. (TSXV:RBX)
Canada
· Delayed Price · Currency is CAD 4.680
+0.310 (7.09%)
At close: Dec 5, 2025
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.49 | 4.62 | 4.40 | 4.56 | 4.56 | 4.83% | 77,512 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | 0.69% | 68,823 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.23 | 4.32 | 4.32 | -5.47% | 96,714 |
| Oct 8, 2025 | 4.39 | 4.60 | 4.38 | 4.57 | 4.57 | 5.06% | 97,191 |
| Oct 7, 2025 | 4.40 | 4.49 | 4.31 | 4.35 | 4.35 | 1.87% | 58,183 |
| Oct 6, 2025 | 4.14 | 4.33 | 4.08 | 4.27 | 4.27 | 6.48% | 125,954 |
| Oct 3, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 1.01% | 5,233 |
| Oct 2, 2025 | 3.97 | 4.06 | 3.89 | 3.97 | 3.97 | -1.98% | 51,470 |
| Oct 1, 2025 | 3.82 | 4.08 | 3.77 | 4.05 | 4.05 | 9.46% | 184,060 |
| Sep 30, 2025 | 3.55 | 3.93 | 3.55 | 3.70 | 3.70 | 4.23% | 101,278 |
| Sep 29, 2025 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | - | 90,786 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.46 | 3.55 | 3.55 | 0.28% | 78,143 |
| Sep 25, 2025 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | -1.67% | 63,719 |
| Sep 24, 2025 | 3.71 | 3.74 | 3.60 | 3.60 | 3.60 | -0.55% | 29,540 |
| Sep 23, 2025 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | -2.43% | 44,417 |
| Sep 22, 2025 | 3.76 | 3.84 | 3.70 | 3.71 | 3.71 | -1.85% | 61,316 |
| Sep 19, 2025 | 3.62 | 3.85 | 3.61 | 3.78 | 3.78 | 2.72% | 247,858 |
| Sep 18, 2025 | 3.70 | 3.89 | 3.61 | 3.68 | 3.68 | -0.54% | 20,335 |
| Sep 17, 2025 | 3.92 | 3.93 | 3.70 | 3.70 | 3.70 | -4.64% | 13,678 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.80 | 3.88 | 3.88 | -0.51% | 15,266 |
| Sep 15, 2025 | 3.77 | 3.93 | 3.77 | 3.90 | 3.90 | 2.36% | 18,219 |
| Sep 12, 2025 | 3.88 | 3.97 | 3.74 | 3.81 | 3.81 | -2.31% | 100,924 |
| Sep 11, 2025 | 3.85 | 4.00 | 3.81 | 3.90 | 3.90 | 2.63% | 78,389 |
| Sep 10, 2025 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | 2.70% | 34,684 |
| Sep 9, 2025 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 70,930 |
| Sep 8, 2025 | 3.69 | 3.75 | 3.68 | 3.69 | 3.69 | 2.22% | 77,723 |
| Sep 5, 2025 | 3.50 | 3.63 | 3.49 | 3.61 | 3.61 | 0.84% | 33,494 |
| Sep 4, 2025 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | - | 32,896 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.40 | 3.58 | 3.58 | 0.28% | 90,914 |
| Sep 2, 2025 | 3.42 | 3.73 | 3.40 | 3.57 | 3.57 | 6.89% | 121,767 |
| Aug 29, 2025 | 3.26 | 3.56 | 3.26 | 3.34 | 3.34 | 2.45% | 124,476 |
| Aug 28, 2025 | 3.30 | 3.32 | 3.19 | 3.26 | 3.26 | -1.21% | 153,113 |
| Aug 27, 2025 | 3.24 | 3.34 | 3.19 | 3.30 | 3.30 | 4.76% | 39,939 |
| Aug 26, 2025 | 3.26 | 3.30 | 3.07 | 3.15 | 3.15 | -2.48% | 73,854 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | 0.31% | 7,226 |
| Aug 22, 2025 | 3.28 | 3.37 | 3.22 | 3.22 | 3.22 | 0.31% | 43,474 |
| Aug 21, 2025 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -3.02% | 46,460 |
| Aug 20, 2025 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | 10,553 |
| Aug 19, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 1.52% | 4,298 |
| Aug 18, 2025 | 3.28 | 3.35 | 3.28 | 3.30 | 3.30 | - | 11,735 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 470 |
| Aug 14, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 30,403 |
| Aug 13, 2025 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | 0.90% | 77,900 |
| Aug 12, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.60% | 4,480 |
| Aug 11, 2025 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | 1.52% | 2,500 |
| Aug 8, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -2.37% | 19,600 |
| Aug 7, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 1.51% | 27,207 |
| Aug 6, 2025 | 3.48 | 3.48 | 3.23 | 3.32 | 3.32 | 0.61% | 28,211 |
| Aug 5, 2025 | 3.17 | 3.32 | 3.17 | 3.30 | 3.30 | 1.23% | 31,174 |
| Aug 1, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -3.26% | 80,377 |
| Jul 31, 2025 | 3.07 | 3.37 | 3.07 | 3.37 | 3.37 | 2.12% | 16,190 |
| Jul 30, 2025 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -0.90% | 45,548 |
| Jul 29, 2025 | 3.37 | 3.40 | 3.14 | 3.33 | 3.33 | -2.06% | 46,810 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | 0.29% | 11,925 |
| Jul 25, 2025 | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | 1.19% | 10,700 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | -0.30% | 16,283 |
| Jul 23, 2025 | 3.45 | 3.46 | 3.30 | 3.36 | 3.36 | -1.75% | 57,825 |
| Jul 22, 2025 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | -0.29% | 29,150 |
| Jul 21, 2025 | 3.35 | 3.50 | 3.32 | 3.43 | 3.43 | 3.00% | 17,812 |
| Jul 18, 2025 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -1.48% | 37,708 |
| Jul 17, 2025 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | - | 16,162 |
| Jul 16, 2025 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | 2.42% | 24,870 |