La bourse est fermée

Robex Resources Inc. (RBX.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,8500+0,1000 (+3,64 %)
À la clôture : 03:30PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,71002,86002,71002,85002,850082 100
27 juin 20242,73002,75002,66002,75002,750080 600
26 juin 20242,77002,77002,51002,75002,750013 700
25 juin 20242,40002,83002,40002,78002,780037 800
24 juin 20242,26002,48002,25002,37002,370020 400
21 juin 20242,31002,65002,15002,64002,640032 200
20 juin 20242,48002,49002,35002,35002,350026 800
19 juin 20242,20002,37002,20002,36002,360066 500
18 juin 20242,10002,23002,09002,09002,0900252 800
17 juin 20242,55002,55002,05002,09002,090011 300
14 juin 20242,70002,70002,55002,55002,55005 200
13 juin 20242,55002,55002,48002,50002,50008 900
12 juin 20242,60002,80002,60002,62002,620010 800
11 juin 20242,56002,60002,56002,60002,60001 000
10 juin 20242,57002,81002,57002,80002,800014 500
07 juin 20242,81002,83002,81002,83002,83007 900
06 juin 20242,81002,81002,81002,81002,81002 500
05 juin 20242,81002,83002,81002,83002,83001 600
04 juin 20242,83002,83002,83002,83002,8300400
03 juin 20242,80002,80002,80002,80002,8000900
31 mai 20242,75002,85002,74002,85002,850012 100
30 mai 20242,84002,85002,79002,79002,79009 500
29 mai 20242,70002,80002,70002,80002,80004 400
28 mai 20242,59002,61002,59002,61002,61001 200
27 mai 20242,80002,80002,73002,73002,73003 300
24 mai 20242,80002,85002,80002,80002,80005 700
23 mai 20242,85002,85002,80002,80002,80002 700
22 mai 20242,86002,86002,80002,85002,85008 100
21 mai 20242,74002,85002,74002,85002,850016 200
17 mai 20242,74002,75002,74002,74002,74003 200
16 mai 20242,74002,75002,74002,75002,75002 300
15 mai 20242,68002,76002,68002,75002,750029 700
14 mai 20242,65002,70002,65002,68002,68006 200
13 mai 20242,54002,68002,54002,68002,68005 500
10 mai 20242,65002,66002,54002,54002,54002 000
09 mai 20242,65002,70002,33002,54002,54008 900
08 mai 20242,59002,60002,59002,60002,60001 100
07 mai 20242,51002,52002,50002,51002,51005 800
06 mai 20242,77002,79002,77002,79002,790022 600
03 mai 20242,79002,79002,74002,77002,77005 900
02 mai 20242,78002,79002,75002,79002,79003 800
01 mai 20242,75002,79002,75002,75002,750013 600
30 avr. 20242,65002,65002,65002,65002,65001 800
29 avr. 20242,75002,80002,75002,75002,75004 600
26 avr. 20242,51002,75002,48002,70002,700011 000
25 avr. 20242,50002,57002,48002,57002,57005 300
24 avr. 20242,50002,75002,50002,71002,710012 700
23 avr. 20242,49002,52002,47002,52002,520014 600
22 avr. 20242,49002,50002,49002,50002,50005 300
19 avr. 20242,42002,50002,42002,50002,500014 900
18 avr. 20242,44002,47002,22002,41002,410014 100
17 avr. 20242,45002,45002,44002,44002,44007 100
16 avr. 20242,41002,49002,41002,45002,450013 300
15 avr. 20242,42002,42002,41002,41002,41007 600
12 avr. 20242,40002,50002,40002,40002,400021 300
11 avr. 20242,08002,35002,08002,35002,350028 200
10 avr. 20241,90002,10001,89002,08002,080022 500
09 avr. 20241,90001,95001,90001,91001,91008 700
08 avr. 20241,53001,85001,53001,80001,800023 500
08 avr. 20241:10 Fractionnement d'actions
05 avr. 20241,60001,70001,60001,60001,600011 300
04 avr. 20241,70001,70001,70001,70001,700014 030
03 avr. 20241,70001,70001,70001,70001,70009 600
02 avr. 20241,70001,70001,70001,70001,70005 000
01 avr. 20241,80001,80001,60001,60001,600012 800
28 mars 20241,70001,80001,70001,80001,80001 100
27 mars 20241,70001,70001,70001,70001,70001 250
26 mars 20241,70001,80001,70001,80001,80002 400
25 mars 20241,70001,80001,60001,80001,800031 200
22 mars 20241,80001,80001,70001,80001,800017 600
21 mars 20241,40001,80001,40001,70001,700054 430
20 mars 20241,20001,60001,20001,50001,500050 090
19 mars 20241,70001,70001,20001,20001,200089 100
18 mars 20242,50002,50001,90001,90001,900068 760
15 mars 20242,80002,80002,80002,80002,80004 100
14 mars 20242,70002,80002,70002,80002,80002 720
13 mars 20242,80002,80002,80002,80002,80001 700
12 mars 20242,80002,80002,80002,80002,8000-
11 mars 20242,80002,80002,80002,80002,8000-
08 mars 20242,80002,80002,80002,80002,800030
07 mars 20242,80002,80002,80002,80002,8000-
06 mars 20242,70002,80002,70002,80002,800036 990
05 mars 20242,70002,70002,70002,70002,70004 450
04 mars 20242,60002,60002,50002,50002,50005 960
01 mars 20242,60002,70002,60002,70002,70001 000
29 févr. 20242,60002,60002,50002,50002,50002 030
28 févr. 20242,60002,60002,50002,50002,50004 700
27 févr. 20242,60002,70002,60002,70002,7000420
26 févr. 20242,60002,60002,60002,60002,6000-
23 févr. 20242,40002,60002,40002,60002,60001 250
22 févr. 20242,70002,70002,50002,50002,50007 130
21 févr. 20242,50002,60002,50002,60002,60003 550
20 févr. 20242,60002,60002,60002,60002,60003 200
16 févr. 20242,80002,80002,80002,80002,800050
15 févr. 20242,30002,70002,30002,70002,70007 750
14 févr. 20242,40002,40002,40002,40002,4000-
13 févr. 20242,40002,40002,40002,40002,4000450
12 févr. 20242,40002,40002,30002,40002,400011 700
09 févr. 20242,50002,50002,50002,50002,5000-
08 févr. 20242,40002,50002,40002,50002,50004 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...