Rubicon Organics (ROMJ.V) Price: 0.45

Rubicon Organics, Inc. (ROMJ.V)

0.45 +0.01 (+2.27%) CAD | TSXV | Oct 09, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.44	0.455	0.43	0.45	122095.0
Oct 08, 2026	0.45	0.45	0.44	0.44	15651.00
Oct 07, 2026	0.45	0.45	0.45	0.45	48400.00
Oct 06, 2026	0.465	0.465	0.44	0.45	73196.00
Oct 05, 2026	0.455	0.455	0.435	0.455	39100.00
Oct 02, 2026	0.455	0.455	0.455	0.455	1000.00
Oct 01, 2026	0.46	0.46	0.46	0.46	22001.00
Sep 30, 2026	0.475	0.4875	0.465	0.49	32600.00
Sep 29, 2026	0.48	0.48	0.48	0.48	1000.00
Sep 28, 2026	0.47	0.47	0.44	0.445	140129.0
Sep 25, 2026	0.47	0.47	0.47	0.47	14000.00
Sep 24, 2026	0.47	0.47	0.47	0.47	2500.00
Sep 23, 2026	0.48	0.48	0.465	0.465	8500.00
Sep 22, 2026	0.48	0.48	0.48	0.48	6010.00
Sep 21, 2026	0.48	0.48	0.48	0.48	656.00
Sep 18, 2026	0.46	0.48	0.46	0.48	40000.00
Sep 17, 2026	0.455	0.455	0.455	0.455	1000.00
Sep 16, 2026	0.455	0.455	0.44	0.455	6719.00
Sep 15, 2026	0.46	0.46	0.445	0.455	218800.0
Sep 14, 2026	0.47	0.47	0.46	0.465	10500.00
Sep 11, 2026	0.48	0.485	0.47	0.48	6500.00
Sep 10, 2026	0.48	0.485	0.47	0.485	12300.00
Sep 09, 2026	0.47	0.47	0.465	0.465	1500.00
Sep 08, 2026	0.49	0.51	0.47	0.47	47144.00
Sep 04, 2026	0.49	0.49	0.465	0.48	178450.0

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