Rubicon Organics (ROMJ.V) Price: 0.425

Rubicon Organics, Inc. (ROMJ.V)

0.425 +0.02 (+6.25%) CAD | TSXV | Nov 13, 16:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	0.40	0.44	0.40	0.425	55995.00
Nov 12, 2026	0.40	0.40	0.40	0.40	0.000
Nov 11, 2026	0.41	0.41	0.395	0.40	373000.0
Nov 10, 2026	0.42	0.42	0.39	0.415	166200.0
Nov 09, 2026	0.425	0.43	0.41	0.42	24201.00
Nov 06, 2026	0.43	0.435	0.43	0.43	5636.00
Nov 05, 2026	0.42	0.43	0.385	0.42	67925.00
Nov 04, 2026	0.375	0.42	0.37	0.415	85000.00
Nov 03, 2026	0.36	0.385	0.345	0.375	275130.0
Nov 02, 2026	0.375	0.375	0.345	0.36	638162.0
Oct 30, 2026	0.38	0.38	0.36	0.375	439702.0
Oct 29, 2026	0.385	0.385	0.37	0.375	130025.0
Oct 28, 2026	0.40	0.40	0.38	0.385	145879.0
Oct 27, 2026	0.41	0.415	0.365	0.40	169903.0
Oct 26, 2026	0.425	0.425	0.415	0.415	5301.00
Oct 23, 2026	0.43	0.43	0.425	0.425	82666.00
Oct 22, 2026	0.435	0.44	0.43	0.43	121551.0
Oct 21, 2026	0.44	0.44	0.435	0.435	89488.00
Oct 20, 2026	0.44	0.44	0.435	0.44	44651.00
Oct 19, 2026	0.44	0.45	0.435	0.435	43372.00
Oct 16, 2026	0.44	0.44	0.44	0.44	1000.00
Oct 15, 2026	0.44	0.45	0.44	0.44	8000.00
Oct 14, 2026	0.45	0.45	0.425	0.44	41941.00
Oct 13, 2026	0.45	0.45	0.44	0.445	27149.00
Oct 09, 2026	0.44	0.455	0.43	0.45	122095.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks