Skip to main content
Rubicon Organics Inc. (TSXV:ROMJ)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
+0.020 (3.85%)
Apr 28, 2026, 3:25 PM EST

Rubicon Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.550.550.520.520.52-5.45%42,407
Apr 24, 20260.540.550.520.550.551.85%37,013
Apr 23, 20260.590.590.540.540.54-5.26%60,230
Apr 22, 20260.570.570.570.570.57-1,000
Apr 21, 20260.570.570.570.570.57-3.39%500
Apr 20, 20260.590.600.590.590.590.85%28,224
Apr 17, 20260.550.600.550.590.596.36%78,510
Apr 16, 20260.560.580.540.550.55-1.79%23,129
Apr 15, 20260.530.580.520.560.565.66%273,968
Apr 14, 20260.500.530.500.530.531.92%18,000
Apr 13, 20260.520.530.510.520.52-39,180
Apr 10, 20260.510.520.510.520.521.96%4,000
Apr 9, 20260.480.510.480.510.514.08%31,500
Apr 8, 20260.490.490.480.490.49-2.00%20,089
Apr 7, 20260.500.520.480.500.50-3.85%14,100
Apr 6, 20260.520.520.500.520.52-13,050
Apr 2, 20260.490.520.490.520.524.00%46,040
Apr 1, 20260.500.510.500.500.502.04%53,900
Mar 31, 20260.480.490.480.490.492.08%31,974
Mar 30, 20260.480.490.480.480.48-2.04%134,050
Mar 27, 20260.490.510.490.490.49-9,020
Mar 26, 20260.490.490.480.490.49-1.01%16,461
Mar 25, 20260.480.500.470.500.504.21%88,615
Mar 24, 20260.490.490.460.480.48-3.06%149,265
Mar 23, 20260.490.490.490.490.491.03%22,500
Mar 20, 20260.500.500.490.490.49-2.02%42,000
Mar 19, 20260.500.500.500.500.50-86,500
Mar 18, 20260.500.500.500.500.50-2.94%17,520
Mar 17, 20260.490.510.490.510.514.62%46,620
Mar 16, 20260.490.490.490.490.49-1,970
Mar 13, 20260.500.500.470.490.49-2.50%131,500
Mar 12, 20260.520.520.500.500.50-1.96%282,800
Mar 11, 20260.490.510.490.510.516.25%111,200
Mar 10, 20260.490.490.480.480.48-2.04%15,702
Mar 9, 20260.490.490.470.490.493.16%117,653
Mar 6, 20260.480.480.470.480.48-119,900
Mar 5, 20260.490.490.480.480.48-3.06%87,250
Mar 4, 20260.490.490.480.490.49-48,100
Mar 3, 20260.490.500.480.490.49-2.00%58,509
Mar 2, 20260.500.510.480.500.502.04%155,017
Feb 27, 20260.500.500.490.490.491.03%68,251
Feb 26, 20260.490.490.490.490.49-1.02%3,538
Feb 25, 20260.490.490.480.490.49-85,348
Feb 24, 20260.500.500.490.490.49-1.01%114,795
Feb 23, 20260.490.500.490.500.503.13%85,702
Feb 20, 20260.470.480.470.480.482.13%33,506
Feb 19, 20260.450.480.450.470.476.82%100,568
Feb 18, 20260.430.450.430.440.441.15%57,216
Feb 17, 20260.450.450.440.440.44-2.25%25,490
Feb 13, 20260.450.450.430.450.45-2.20%35,025
Feb 12, 20260.450.460.450.460.461.11%51,970
Feb 11, 20260.440.450.440.450.453.45%51,000
Feb 10, 20260.440.440.440.440.44-1.14%6,000
Feb 9, 20260.440.440.440.440.44-16,335
Feb 6, 20260.450.450.440.440.44-19,019
Feb 5, 20260.450.450.440.440.44-1.12%31,040
Feb 4, 20260.450.450.450.450.45-20,000
Feb 3, 20260.450.450.450.450.45-23,611
Feb 2, 20260.450.450.450.450.45-1.11%1,115
Jan 30, 20260.460.460.450.450.451.12%36,500
Jan 29, 20260.450.460.450.450.45-3.26%101,577
Jan 28, 20260.460.460.460.460.46-6,800
Jan 27, 20260.450.470.450.460.463.37%95,192
Jan 26, 20260.460.470.430.450.45-6.32%222,724
Jan 23, 20260.480.480.460.480.48-139,939
Jan 22, 20260.500.500.460.480.48-3.06%229,935
Jan 21, 20260.490.490.490.490.49-1,050
Jan 20, 20260.490.490.490.490.49-6,529
Jan 19, 20260.490.500.480.490.492.08%48,895
Jan 16, 20260.500.500.480.480.48-1.03%36,241
Jan 15, 20260.500.500.490.490.49-3.00%38,520
Jan 14, 20260.500.500.490.500.501.01%45,331
Jan 13, 20260.500.500.490.500.50-18,568
Jan 12, 20260.500.500.490.500.501.02%10,500
Jan 9, 20260.500.500.490.490.49-2.00%95,550
Jan 8, 20260.500.500.490.500.501.01%26,340
Jan 7, 20260.490.500.490.500.50-1.00%23,195
Jan 6, 20260.500.500.490.500.501.01%19,600
Jan 5, 20260.480.500.480.500.503.13%75,023
Jan 2, 20260.480.490.480.480.481.05%10,789
Dec 31, 20250.490.490.470.480.481.06%13,500
Dec 30, 20250.490.500.460.470.47-2.08%147,192
Dec 29, 20250.500.500.480.480.48-2.04%16,578
Dec 24, 20250.520.520.490.490.492.08%19,601
Dec 23, 20250.480.480.480.480.482.13%3,202
Dec 22, 20250.490.490.470.470.47-4.08%40,211
Dec 19, 20250.500.520.480.490.49-3.92%75,982
Dec 18, 20250.520.540.490.510.51-1.92%105,150
Dec 17, 20250.520.520.500.520.521.96%53,741
Dec 16, 20250.500.510.500.510.513.03%36,053
Dec 15, 20250.510.510.480.500.50-2.94%99,597
Dec 12, 20250.500.520.490.510.518.51%170,870
Dec 11, 20250.470.470.470.470.47-1.05%500
Dec 10, 20250.480.480.470.480.48-1.04%21,700
Dec 9, 20250.470.480.470.480.485.49%20,900
Dec 8, 20250.470.500.450.460.46-2.15%54,781
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