RXM.CN - Rockex Mining Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.02000.02000.02000.02000.0200-
Jun 21, 20190.02000.02000.02000.02000.0200-
Jun 20, 20190.02000.02000.02000.02000.0200-
Jun 19, 20190.02000.02000.02000.02000.0200-
Jun 18, 20190.02000.02000.02000.02000.0200-
Jun 17, 20190.02000.02000.02000.02000.0200-
Jun 14, 20190.02000.02000.02000.02000.0200-
Jun 13, 20190.02000.02000.02000.02000.0200-
Jun 12, 20190.02000.02000.02000.02000.0200-
Jun 11, 20190.02000.02000.02000.02000.0200-
Jun 10, 20190.02000.02000.02000.02000.0200-
Jun 07, 20190.02000.02000.02000.02000.02001,500
Jun 06, 20190.02000.02000.02000.02000.0200-
Jun 05, 20190.02000.02000.02000.02000.0200-
Jun 04, 20190.02000.02000.02000.02000.0200-
Jun 03, 20190.02000.02000.02000.02000.0200-
May 31, 20190.02000.02000.02000.02000.0200-
May 30, 20190.02000.02000.02000.02000.0200-
May 29, 20190.02000.02000.02000.02000.0200-
May 28, 20190.02000.02000.02000.02000.0200-
May 27, 20190.02000.02000.02000.02000.0200-
May 24, 20190.03000.03000.02000.02000.020037,000
May 23, 20190.02000.02000.02000.02000.02002,700
May 22, 20190.03500.03500.03500.03500.0350-
May 21, 20190.03500.03500.03500.03500.0350-
May 17, 20190.02000.03500.02000.03500.035076,700
May 16, 20190.04000.04000.04000.04000.040020,000
May 15, 20190.02500.02500.02500.02500.0250-
May 14, 20190.02500.02500.02500.02500.0250-
May 13, 20190.02500.02500.02500.02500.0250-
May 10, 20190.02500.02500.02500.02500.0250-
May 09, 20190.02500.02500.02500.02500.0250-
May 08, 20190.02500.02500.02500.02500.0250-
May 07, 20190.02500.02500.02500.02500.0250-
May 06, 20190.02500.02500.02500.02500.0250-
May 03, 20190.02500.02500.02500.02500.0250-
May 02, 20190.02500.02500.02500.02500.0250-
May 01, 20190.02500.02500.02500.02500.025020,000
Apr 30, 20190.04500.04500.04500.04500.0450-
Apr 29, 20190.04500.04500.04500.04500.045010,000
Apr 26, 20190.04500.04500.04500.04500.0450-
Apr 25, 20190.04500.04500.04500.04500.0450-
Apr 24, 20190.04000.04500.04000.04500.045015,307
Apr 23, 20190.03500.03500.03500.03500.0350-
Apr 22, 20190.03500.03500.03500.03500.0350-
Apr 18, 20190.03500.03500.03500.03500.0350-
Apr 17, 20190.03500.03500.03500.03500.0350-
Apr 16, 20190.03500.03500.03500.03500.0350-
Apr 15, 20190.03500.03500.03500.03500.0350-
Apr 12, 20190.03500.03500.03500.03500.0350-
Apr 11, 20190.03500.03500.03500.03500.0350-
Apr 10, 20190.03500.03500.03500.03500.0350-
Apr 09, 20190.03500.03500.03500.03500.0350-
Apr 08, 20190.03500.03500.03500.03500.035018,000
Apr 05, 20190.04000.04000.02500.03500.035032,500
Apr 04, 20190.04000.04000.04000.04000.0400200,000
Apr 03, 20190.04000.04000.04000.04000.040023,000
Apr 02, 20190.03500.04000.03500.04000.040022,000
Apr 01, 20190.03000.03000.03000.03000.0300-
Mar 29, 20190.03000.03000.03000.03000.0300-
Mar 28, 20190.02000.03000.02000.03000.030027,000
Mar 27, 20190.02000.02000.01500.01500.015095,000
Mar 26, 20190.03000.03000.03000.03000.0300-
Mar 25, 20190.03000.03000.03000.03000.0300-
Mar 22, 20190.03000.03000.03000.03000.0300-
Mar 21, 20190.03000.03000.03000.03000.0300-
Mar 20, 20190.03000.03000.03000.03000.0300-
Mar 19, 20190.03000.03000.03000.03000.0300-
Mar 18, 20190.03000.03000.03000.03000.0300-
Mar 15, 20190.03000.03000.03000.03000.0300-
Mar 14, 20190.03000.03000.03000.03000.0300-
Mar 13, 20190.03000.03000.03000.03000.0300-
Mar 12, 20190.02500.03000.02500.03000.030090,000
Mar 11, 20190.02500.02500.02500.02500.0250-
Mar 08, 20190.02500.02500.02500.02500.025025,000
Mar 07, 20190.02000.02000.02000.02000.0200-
Mar 06, 20190.04000.04000.02000.02000.020021,000
Mar 05, 20190.04000.04000.04000.04000.04001,000
Mar 04, 20190.02000.02000.02000.02000.0200-
Mar 01, 20190.02000.02000.02000.02000.0200-
Feb 28, 20190.02000.02000.02000.02000.0200-
Feb 27, 20190.02500.02500.02000.02000.020095,000
Feb 26, 20190.02500.02500.02500.02500.0250-
Feb 25, 20190.02500.02500.02500.02500.02508,000
Feb 22, 20190.03500.03500.03500.03500.0350-
Feb 21, 20190.03000.03500.03000.03500.035044,000
Feb 20, 20190.02500.02500.02500.02500.0250-
Feb 19, 20190.02500.02500.02500.02500.0250-
Feb 15, 20190.02500.02500.02500.02500.0250-
Feb 14, 20190.02500.02500.02500.02500.0250-
Feb 13, 20190.02500.02500.02500.02500.0250-
Feb 12, 20190.04000.04000.02500.02500.025040,000
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.0300-
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.03000.03000.03000.0300-
Feb 04, 20190.04000.04000.03000.03000.030060,000
Feb 01, 20190.04000.04000.04000.04000.0400-
Jan 31, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...