Rubicon Organics, Inc. (ROMJ.V)
0.56
+0.01
(+1.82%)
CAD |
TSXV |
Aug 24, 16:00
Rubicon Organics Price : 0.56 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 0.55 | 0.57 | 0.54 | 0.56 | 141220.0 |
| Aug 21, 2026 | 0.53 | 0.55 | 0.50 | 0.55 | 339081.0 |
| Aug 20, 2026 | 0.495 | 0.60 | 0.49 | 0.54 | 621713.0 |
| Aug 19, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 112100.0 |
| Aug 18, 2026 | 0.465 | 0.48 | 0.465 | 0.48 | 98511.00 |
| Aug 17, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 43000.00 |
| Aug 14, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 77700.00 |
| Aug 13, 2026 | 0.49 | 0.52 | 0.46 | 0.46 | 308500.0 |
| Aug 12, 2026 | 0.54 | 0.54 | 0.465 | 0.50 | 132240.0 |
| Aug 11, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 19523.00 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 106458.0 |
| Aug 07, 2026 | 0.45 | 0.55 | 0.445 | 0.55 | 30500.00 |
| Aug 06, 2026 | 0.45 | 0.45 | 0.44 | 0.445 | 100000.0 |
| Aug 05, 2026 | 0.455 | 0.455 | 0.445 | 0.445 | 9000.00 |
| Aug 04, 2026 | 0.455 | 0.46 | 0.44 | 0.455 | 98110.00 |
| Jul 31, 2026 | 0.45 | 0.47 | 0.445 | 0.47 | 10000.00 |
| Jul 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 5900.00 |
| Jul 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 27500.00 |
| Jul 28, 2026 | 0.45 | 0.46 | 0.445 | 0.46 | 24771.00 |
| Jul 27, 2026 | 0.45 | 0.46 | 0.44 | 0.445 | 86206.00 |
| Jul 24, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 29500.00 |
| Jul 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 6511.00 |
| Jul 21, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 8500.00 |
| Jul 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 2538.00 |
| Jul 17, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 53700.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Auxly Cannabis Group, Inc. | 3.12 |
| 1CM, Inc. | 0.315 |
| Optimi Health Corp. | 6.73 |
| C21 Investments, Inc. (DELISTED) | 0.30 |
| 1933 Industries, Inc. | 0.01 |
Price Related Metrics
| PS Ratio | 0.6173 |
| Price to Book Value | 0.8937 |
| Earnings Yield | -4.52% |
| Market Cap | 37.84M |