Skip to main content
Rubicon Organics Inc. (TSXV:ROMJ)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
+0.005 (1.09%)
At close: Dec 5, 2025

Rubicon Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.470.460.470.471.09%12,818
Dec 4, 20250.470.470.460.460.46-1.08%14,290
Dec 3, 20250.450.500.450.470.476.90%126,787
Dec 2, 20250.430.450.430.440.443.57%79,826
Dec 1, 20250.470.470.420.420.42-8.70%121,882
Nov 28, 20250.460.460.450.460.464.55%40,303
Nov 27, 20250.450.450.440.440.44-2.22%4,770
Nov 26, 20250.450.460.440.450.452.27%27,178
Nov 25, 20250.450.460.440.440.44-2.22%114,146
Nov 24, 20250.480.480.450.450.45-55,612
Nov 21, 20250.450.450.450.450.452.27%20,501
Nov 20, 20250.440.440.430.440.44-90,025
Nov 19, 20250.460.460.410.440.44-2.22%323,974
Nov 18, 20250.500.510.450.450.45-9.09%355,405
Nov 17, 20250.530.530.500.500.50-5.71%204,097
Nov 14, 20250.520.530.520.530.53-2.78%48,383
Nov 13, 20250.550.550.500.540.545.88%147,749
Nov 12, 20250.510.520.510.510.51-66,966
Nov 11, 20250.520.530.490.510.512.00%77,958
Nov 10, 20250.500.510.500.500.502.04%3,001
Nov 7, 20250.480.490.480.490.492.08%10,311
Nov 6, 20250.500.500.480.480.48-3.03%3,700
Nov 5, 20250.490.500.480.500.50-9,000
Nov 4, 20250.500.500.500.500.50-1.00%99,514
Nov 3, 20250.470.500.470.500.507.53%63,401
Oct 31, 20250.520.520.460.470.47-7.00%487,669
Oct 30, 20250.530.530.500.500.50-3.85%509,381
Oct 29, 20250.530.530.520.520.52-33,378
Oct 28, 20250.530.530.520.520.52-1.89%21,000
Oct 27, 20250.530.530.520.530.53-63,705
Oct 24, 20250.540.550.530.530.53-3.64%130,295
Oct 23, 20250.550.550.540.550.55-15,226
Oct 22, 20250.560.560.540.550.551.85%128,053
Oct 21, 20250.560.580.540.540.54-6.90%86,795
Oct 20, 20250.580.580.540.580.585.45%78,000
Oct 17, 20250.540.550.540.550.55-1.79%51,750
Oct 16, 20250.550.560.540.560.561.82%51,500
Oct 15, 20250.540.560.540.550.551.85%159,650
Oct 14, 20250.560.570.540.540.54-3.57%12,000
Oct 10, 20250.580.580.550.560.56-3.45%35,705
Oct 9, 20250.590.610.550.580.58-59,295
Oct 8, 20250.610.610.580.580.58-4.92%52,400
Oct 7, 20250.600.650.590.610.613.39%210,140
Oct 6, 20250.590.590.590.590.591.72%34,000
Oct 3, 20250.590.590.570.580.58-63,000
Oct 2, 20250.600.620.580.580.58-79,000
Oct 1, 20250.600.620.560.580.58-3.33%102,700
Sep 30, 20250.650.650.590.600.60-9.09%75,639
Sep 29, 20250.580.660.580.660.6611.86%211,639
Sep 26, 20250.600.600.580.590.59-154,400
Sep 25, 20250.610.610.590.590.59-3.28%73,892
Sep 24, 20250.580.620.580.610.617.02%54,283
Sep 23, 20250.580.580.560.570.57-1.72%53,145
Sep 22, 20250.600.600.580.580.58-1.69%25,656
Sep 19, 20250.590.590.590.590.591.72%10,100
Sep 18, 20250.560.580.560.580.583.57%14,033
Sep 17, 20250.580.580.560.560.56-3.45%46,500
Sep 16, 20250.580.580.580.580.58-1.69%1,020
Sep 15, 20250.570.590.560.590.59-24,205
Sep 12, 20250.600.600.560.590.590.85%23,717
Sep 11, 20250.610.620.590.590.59-5.65%2,505
Sep 10, 20250.620.620.610.620.623.33%38,900
Sep 9, 20250.590.600.580.600.605.26%125,000
Sep 8, 20250.590.600.560.570.57-3.39%33,275
Sep 5, 20250.620.620.570.590.59-7.81%86,750
Sep 4, 20250.650.660.620.640.64-3.03%38,400
Sep 3, 20250.670.670.650.660.66-2.94%25,500
Sep 2, 20250.670.730.670.680.683.03%68,013
Aug 29, 20250.650.660.610.660.66-32,550
Aug 28, 20250.650.690.600.660.668.20%167,585
Aug 27, 20250.650.650.610.610.61-1.61%6,350
Aug 26, 20250.580.650.580.620.626.90%158,250
Aug 25, 20250.580.600.580.580.58-32,100
Aug 22, 20250.580.580.580.580.583.57%15,200
Aug 21, 20250.580.580.550.560.56-5.08%32,025
Aug 20, 20250.600.650.570.590.599.26%179,827
Aug 19, 20250.560.580.530.540.543.85%22,375
Aug 18, 20250.580.640.520.520.52-3.70%221,905
Aug 15, 20250.590.590.530.540.54-8.47%75,882
Aug 14, 20250.590.620.560.590.59-3.28%127,500
Aug 13, 20250.590.610.580.610.6112.96%234,102
Aug 12, 20250.600.620.530.540.54-10.00%362,200
Aug 11, 20250.520.600.510.600.6015.38%509,428
Aug 8, 20250.510.540.500.520.521.96%420,500
Aug 7, 20250.520.520.500.510.51-5.56%133,500
Aug 6, 20250.550.570.490.540.54-3.57%153,175
Aug 5, 20250.500.700.500.560.5621.74%748,200
Aug 1, 20250.440.460.440.460.466.98%31,000
Jul 31, 20250.440.440.430.430.431.18%25,750
Jul 30, 20250.430.430.430.430.43-3.41%19,325
Jul 29, 20250.440.440.440.440.44-2,500
Jul 28, 20250.440.460.440.440.443.53%44,039
Jul 25, 20250.430.430.430.430.43-16,088
Jul 24, 20250.440.440.430.430.43-2.30%66,000
Jul 23, 20250.440.440.430.440.44-1.14%20,479
Jul 22, 20250.440.450.430.440.44-20,013
Jul 21, 20250.440.460.430.440.44-36,538
Jul 18, 20250.450.450.440.440.44-2.22%102,550
Jul 17, 20250.460.470.450.450.45-2.17%29,915
Jul 16, 20250.460.460.450.460.46-2.13%25,000