Rubicon Organics, Inc. ROMJ
TSXV · Canada · Health Technology
CAD 0.4600-0.03 (-6.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.46 | -6.12% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 22.00K |
| 2026-09-30 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 32.60K |
| 2026-09-29 | CAD 0.48 | +6.67% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 1.00K |
| 2026-09-28 | CAD 0.45 | -4.26% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 140.10K |
| 2026-09-25 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 14.00K |
| 2026-09-24 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.50K |
| 2026-09-23 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 8.50K |
| 2026-09-22 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 6.00K |
| 2026-09-21 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 700 |
| 2026-09-18 | CAD 0.48 | +4.35% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 40.00K |
| 2026-09-17 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 1.00K |
| 2026-09-16 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 6.70K |
| 2026-09-15 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 218.80K |
| 2026-09-14 | CAD 0.47 | -2.08% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 10.50K |
| 2026-09-11 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 6.50K |
| 2026-09-10 | CAD 0.49 | +4.26% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 12.30K |
| 2026-09-09 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 1.50K |
| 2026-09-08 | CAD 0.47 | -2.08% | CAD 0.49 | CAD 0.51 | CAD 0.47 | 47.10K |
| 2026-09-04 | CAD 0.48 | -5.88% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 178.50K |
| 2026-09-03 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 19.10K |
| 2026-09-02 | CAD 0.50 | -5.66% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 240.30K |
| 2026-09-01 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 147.00K |
| 2026-08-31 | CAD 0.55 | -6.78% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 32.40K |
| 2026-08-28 | CAD 0.59 | +1.72% | CAD 0.57 | CAD 0.59 | CAD 0.57 | 33.00K |
| 2026-08-27 | CAD 0.58 | -1.69% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 111.50K |
| 2026-08-26 | CAD 0.59 | +1.72% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 114.40K |
| 2026-08-25 | CAD 0.58 | +3.57% | CAD 0.57 | CAD 0.59 | CAD 0.56 | 111.00K |
| 2026-08-24 | CAD 0.56 | +1.82% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 141.20K |
| 2026-08-21 | CAD 0.55 | +1.85% | CAD 0.53 | CAD 0.55 | CAD 0.50 | 339.10K |
| 2026-08-20 | CAD 0.54 | +10.20% | CAD 0.50 | CAD 0.60 | CAD 0.49 | 621.70K |
| 2026-08-19 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 112.10K |
| 2026-08-18 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 98.50K |
| 2026-08-17 | CAD 0.47 | +6.82% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 43.00K |
| 2026-08-14 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 77.70K |
| 2026-08-13 | CAD 0.46 | -8.00% | CAD 0.49 | CAD 0.52 | CAD 0.46 | 308.50K |
| 2026-08-12 | CAD 0.50 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.47 | 132.20K |
| 2026-08-11 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 19.50K |
| 2026-08-10 | CAD 0.49 | -10.91% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 106.50K |
| 2026-08-07 | CAD 0.55 | +22.22% | CAD 0.45 | CAD 0.55 | CAD 0.45 | 30.50K |
| 2026-08-06 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 100.00K |
| 2026-08-05 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 9.00K |
| 2026-08-04 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 98.10K |
| 2026-07-31 | CAD 0.47 | +4.44% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 10.00K |
| 2026-07-30 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 5.90K |
| 2026-07-29 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 27.50K |
| 2026-07-28 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 24.80K |
| 2026-07-27 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 86.20K |
| 2026-07-24 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 29.50K |
| 2026-07-23 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 6.50K |
| 2026-07-22 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 11.30K |
| 2026-07-21 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 8.50K |
| 2026-07-20 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 2.50K |
| 2026-07-17 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 53.70K |
| 2026-07-16 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 21.10K |
| 2026-07-15 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-07-14 | CAD 0.45 | 0.00% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 28.00K |
| 2026-07-13 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 87.00K |
| 2026-07-10 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 2.50K |
| 2026-07-09 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 4.50K |
| 2026-07-08 | CAD 0.44 | -4.35% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 13.00K |
| 2026-07-07 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 4.60K |
| 2026-07-06 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 12.00K |
| 2026-07-03 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 7.50K |
| 2026-07-02 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 134.60K |
| 2026-06-30 | CAD 0.47 | +4.44% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 12.20K |
| 2026-06-29 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 8.20K |
| 2026-06-26 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 18.00K |
| 2026-06-25 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 2.50K |
| 2026-06-24 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 46.40K |
| 2026-06-23 | CAD 0.46 | +2.22% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 19.70K |
| 2026-06-22 | CAD 0.45 | +4.65% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 2.50K |
| 2026-06-19 | CAD 0.43 | -2.27% | CAD 0.44 | CAD 0.45 | CAD 0.43 | 28.50K |
| 2026-06-18 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 13.70K |
| 2026-06-17 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 5.60K |
| 2026-06-16 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 500 |
| 2026-06-15 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 7.00K |
| 2026-06-12 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 19.00K |
| 2026-06-11 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 1.00K |
| 2026-06-10 | CAD 0.46 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.44 | 36.40K |
| 2026-06-09 | CAD 0.46 | +2.22% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 17.20K |
| 2026-06-08 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.47 | CAD 0.44 | 56.90K |
| 2026-06-05 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.47 | CAD 0.43 | 87.50K |
| 2026-06-04 | CAD 0.44 | +4.76% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 100.10K |
| 2026-06-03 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 50.50K |
| 2026-06-02 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 26.50K |
| 2026-06-01 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.37 | 540.00K |
| 2026-05-29 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 104.80K |
| 2026-05-28 | CAD 0.43 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 57.60K |
| 2026-05-27 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 23.50K |
| 2026-05-26 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 30.90K |