Robex Resources Inc. (TSXV:RBX)
Canada
· Delayed Price · Currency is CAD 3.065
-0.155 (-4.81%)
May 12, 2025, 3:59 PM EDT
Robex Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.12 | 3.14 | 3.04 | 3.07 | 3.07 | -4.81% | 22,754 |
| May 9, 2025 | 3.10 | 3.25 | 3.06 | 3.22 | 3.22 | 2.88% | 94,600 |
| May 8, 2025 | 3.04 | 3.17 | 3.04 | 3.13 | 3.13 | 1.62% | 48,300 |
| May 7, 2025 | 2.98 | 3.08 | 2.97 | 3.08 | 3.08 | 2.67% | 59,325 |
| May 6, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -1.64% | 82,312 |
| May 5, 2025 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 48,900 |
| May 2, 2025 | 2.98 | 3.11 | 2.98 | 3.01 | 3.01 | -0.33% | 31,400 |
| May 1, 2025 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | -1.63% | 81,400 |
| Apr 30, 2025 | 2.95 | 3.15 | 2.95 | 3.07 | 3.07 | -0.97% | 32,900 |
| Apr 29, 2025 | 2.97 | 3.24 | 2.96 | 3.10 | 3.10 | 2.99% | 107,018 |
| Apr 28, 2025 | 2.95 | 3.08 | 2.94 | 3.01 | 3.01 | -1.95% | 70,100 |
| Apr 25, 2025 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | -1.60% | 9,300 |
| Apr 24, 2025 | 2.93 | 3.13 | 2.93 | 3.12 | 3.12 | 3.65% | 58,600 |
| Apr 23, 2025 | 3.05 | 3.18 | 2.95 | 3.01 | 3.01 | -4.44% | 101,246 |
| Apr 22, 2025 | 3.20 | 3.20 | 3.09 | 3.15 | 3.15 | -1.56% | 72,933 |
| Apr 21, 2025 | 3.15 | 3.25 | 3.15 | 3.20 | 3.20 | 0.95% | 11,100 |
| Apr 17, 2025 | 3.10 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 36,900 |
| Apr 16, 2025 | 3.11 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 29,422 |
| Apr 15, 2025 | 3.20 | 3.27 | 3.06 | 3.25 | 3.25 | 1.56% | 33,800 |
| Apr 14, 2025 | 3.15 | 3.21 | 3.06 | 3.20 | 3.20 | 3.90% | 77,900 |
| Apr 11, 2025 | 2.97 | 3.19 | 2.97 | 3.08 | 3.08 | 2.67% | 21,200 |
| Apr 10, 2025 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | - | 2,612 |
| Apr 9, 2025 | 2.98 | 3.05 | 2.90 | 3.00 | 3.00 | 1.69% | 25,100 |
| Apr 8, 2025 | 2.87 | 2.95 | 2.80 | 2.95 | 2.95 | 7.27% | 45,900 |
| Apr 7, 2025 | 2.67 | 2.80 | 2.66 | 2.75 | 2.75 | -8.03% | 9,440 |
| Apr 4, 2025 | 3.19 | 3.20 | 2.99 | 2.99 | 2.99 | -6.56% | 10,542 |
| Apr 3, 2025 | 3.18 | 3.27 | 3.08 | 3.20 | 3.20 | -1.54% | 7,700 |
| Apr 2, 2025 | 3.18 | 3.35 | 2.89 | 3.25 | 3.25 | 3.17% | 143,043 |
| Apr 1, 2025 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | -1.56% | 4,100 |
| Mar 31, 2025 | 2.89 | 3.21 | 2.89 | 3.20 | 3.20 | 11.50% | 29,700 |
| Mar 28, 2025 | 2.87 | 2.90 | 2.85 | 2.87 | 2.87 | 0.70% | 13,000 |
| Mar 27, 2025 | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | 1.06% | 7,800 |
| Mar 26, 2025 | 2.82 | 2.82 | 2.76 | 2.82 | 2.82 | 0.36% | 15,800 |
| Mar 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | 3,800 |
| Mar 24, 2025 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | -0.70% | 23,500 |
| Mar 21, 2025 | 2.70 | 2.87 | 2.70 | 2.85 | 2.85 | 1.06% | 31,700 |
| Mar 20, 2025 | 2.72 | 2.82 | 2.71 | 2.82 | 2.82 | 1.44% | 54,930 |
| Mar 19, 2025 | 2.70 | 2.81 | 2.70 | 2.78 | 2.78 | 1.83% | 29,600 |
| Mar 18, 2025 | 2.73 | 2.87 | 2.63 | 2.73 | 2.73 | -0.73% | 54,601 |
| Mar 17, 2025 | 2.63 | 2.80 | 2.63 | 2.75 | 2.75 | -0.72% | 8,800 |
| Mar 14, 2025 | 2.76 | 2.77 | 2.75 | 2.77 | 2.77 | 0.36% | 2,230 |
| Mar 13, 2025 | 2.82 | 2.82 | 2.66 | 2.76 | 2.76 | 0.36% | 15,205 |
| Mar 12, 2025 | 2.75 | 2.76 | 2.68 | 2.75 | 2.75 | 10.00% | 16,038 |
| Mar 11, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -3.85% | 51,704 |
| Mar 10, 2025 | 2.72 | 2.72 | 2.59 | 2.60 | 2.60 | -1.89% | 15,300 |
| Mar 7, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -2.93% | 1,600 |
| Mar 6, 2025 | 2.75 | 2.77 | 2.73 | 2.73 | 2.73 | 3.02% | 10,330 |
| Mar 5, 2025 | 2.65 | 2.75 | 2.65 | 2.65 | 2.65 | -1.85% | 20,432 |
| Mar 4, 2025 | 2.79 | 2.82 | 2.67 | 2.70 | 2.70 | -1.82% | 48,500 |
| Mar 3, 2025 | 2.71 | 2.78 | 2.71 | 2.75 | 2.75 | 1.48% | 20,201 |