Mercado fechado

Robex Resources Inc. (RBX.V)

TSXV - TSXV Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
2,8500+0,1000 (+3,64%)
No fechamento: 03:30PM EDT
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242,71002,86002,71002,85002,850082.100
27 de jun. de 20242,73002,75002,66002,75002,750080.600
26 de jun. de 20242,77002,77002,51002,75002,750013.700
25 de jun. de 20242,40002,83002,40002,78002,780037.800
24 de jun. de 20242,26002,48002,25002,37002,370020.400
21 de jun. de 20242,31002,65002,15002,64002,640032.200
20 de jun. de 20242,48002,49002,35002,35002,350026.800
19 de jun. de 20242,20002,37002,20002,36002,360066.500
18 de jun. de 20242,10002,23002,09002,09002,0900252.800
17 de jun. de 20242,55002,55002,05002,09002,090011.300
14 de jun. de 20242,70002,70002,55002,55002,55005.200
13 de jun. de 20242,55002,55002,48002,50002,50008.900
12 de jun. de 20242,60002,80002,60002,62002,620010.800
11 de jun. de 20242,56002,60002,56002,60002,60001.000
10 de jun. de 20242,57002,81002,57002,80002,800014.500
07 de jun. de 20242,81002,83002,81002,83002,83007.900
06 de jun. de 20242,81002,81002,81002,81002,81002.500
05 de jun. de 20242,81002,83002,81002,83002,83001.600
04 de jun. de 20242,83002,83002,83002,83002,8300400
03 de jun. de 20242,80002,80002,80002,80002,8000900
31 de mai. de 20242,75002,85002,74002,85002,850012.100
30 de mai. de 20242,84002,85002,79002,79002,79009.500
29 de mai. de 20242,70002,80002,70002,80002,80004.400
28 de mai. de 20242,59002,61002,59002,61002,61001.200
27 de mai. de 20242,80002,80002,73002,73002,73003.300
24 de mai. de 20242,80002,85002,80002,80002,80005.700
23 de mai. de 20242,85002,85002,80002,80002,80002.700
22 de mai. de 20242,86002,86002,80002,85002,85008.100
21 de mai. de 20242,74002,85002,74002,85002,850016.200
17 de mai. de 20242,74002,75002,74002,74002,74003.200
16 de mai. de 20242,74002,75002,74002,75002,75002.300
15 de mai. de 20242,68002,76002,68002,75002,750029.700
14 de mai. de 20242,65002,70002,65002,68002,68006.200
13 de mai. de 20242,54002,68002,54002,68002,68005.500
10 de mai. de 20242,65002,66002,54002,54002,54002.000
09 de mai. de 20242,65002,70002,33002,54002,54008.900
08 de mai. de 20242,59002,60002,59002,60002,60001.100
07 de mai. de 20242,51002,52002,50002,51002,51005.800
06 de mai. de 20242,77002,79002,77002,79002,790022.600
03 de mai. de 20242,79002,79002,74002,77002,77005.900
02 de mai. de 20242,78002,79002,75002,79002,79003.800
01 de mai. de 20242,75002,79002,75002,75002,750013.600
30 de abr. de 20242,65002,65002,65002,65002,65001.800
29 de abr. de 20242,75002,80002,75002,75002,75004.600
26 de abr. de 20242,51002,75002,48002,70002,700011.000
25 de abr. de 20242,50002,57002,48002,57002,57005.300
24 de abr. de 20242,50002,75002,50002,71002,710012.700
23 de abr. de 20242,49002,52002,47002,52002,520014.600
22 de abr. de 20242,49002,50002,49002,50002,50005.300
19 de abr. de 20242,42002,50002,42002,50002,500014.900
18 de abr. de 20242,44002,47002,22002,41002,410014.100
17 de abr. de 20242,45002,45002,44002,44002,44007.100
16 de abr. de 20242,41002,49002,41002,45002,450013.300
15 de abr. de 20242,42002,42002,41002,41002,41007.600
12 de abr. de 20242,40002,50002,40002,40002,400021.300
11 de abr. de 20242,08002,35002,08002,35002,350028.200
10 de abr. de 20241,90002,10001,89002,08002,080022.500
09 de abr. de 20241,90001,95001,90001,91001,91008.700
08 de abr. de 20241,53001,85001,53001,80001,800023.500
08 de abr. de 20241:10 Desdobramento de ações
05 de abr. de 20241,60001,70001,60001,60001,600011.300
04 de abr. de 20241,70001,70001,70001,70001,700014.030
03 de abr. de 20241,70001,70001,70001,70001,70009.600
02 de abr. de 20241,70001,70001,70001,70001,70005.000
01 de abr. de 20241,80001,80001,60001,60001,600012.800
28 de mar. de 20241,70001,80001,70001,80001,80001.100
27 de mar. de 20241,70001,70001,70001,70001,70001.250
26 de mar. de 20241,70001,80001,70001,80001,80002.400
25 de mar. de 20241,70001,80001,60001,80001,800031.200
22 de mar. de 20241,80001,80001,70001,80001,800017.600
21 de mar. de 20241,40001,80001,40001,70001,700054.430
20 de mar. de 20241,20001,60001,20001,50001,500050.090
19 de mar. de 20241,70001,70001,20001,20001,200089.100
18 de mar. de 20242,50002,50001,90001,90001,900068.760
15 de mar. de 20242,80002,80002,80002,80002,80004.100
14 de mar. de 20242,70002,80002,70002,80002,80002.720
13 de mar. de 20242,80002,80002,80002,80002,80001.700
12 de mar. de 20242,80002,80002,80002,80002,8000-
11 de mar. de 20242,80002,80002,80002,80002,8000-
08 de mar. de 20242,80002,80002,80002,80002,800030
07 de mar. de 20242,80002,80002,80002,80002,8000-
06 de mar. de 20242,70002,80002,70002,80002,800036.990
05 de mar. de 20242,70002,70002,70002,70002,70004.450
04 de mar. de 20242,60002,60002,50002,50002,50005.960
01 de mar. de 20242,60002,70002,60002,70002,70001.000
29 de fev. de 20242,60002,60002,50002,50002,50002.030
28 de fev. de 20242,60002,60002,50002,50002,50004.700
27 de fev. de 20242,60002,70002,60002,70002,7000420
26 de fev. de 20242,60002,60002,60002,60002,6000-
23 de fev. de 20242,40002,60002,40002,60002,60001.250
22 de fev. de 20242,70002,70002,50002,50002,50007.130
21 de fev. de 20242,50002,60002,50002,60002,60003.550
20 de fev. de 20242,60002,60002,60002,60002,60003.200
16 de fev. de 20242,80002,80002,80002,80002,800050
15 de fev. de 20242,30002,70002,30002,70002,70007.750
14 de fev. de 20242,40002,40002,40002,40002,4000-
13 de fev. de 20242,40002,40002,40002,40002,4000450
12 de fev. de 20242,40002,40002,30002,40002,400011.700
09 de fev. de 20242,50002,50002,50002,50002,5000-
08 de fev. de 20242,40002,50002,40002,50002,50004.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...