Rubicon Organics Inc. - ROMJ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.6	0.59	0.59	0.6	0.56	23,717
September 11, 2025	0.61	0.59	0.59	0.62	0.59	2,505
September 10, 2025	0.62	0.62	0.62	0.62	0.61	38,900
September 09, 2025	0.59	0.6	0.6	0.6	0.58	125,000
September 08, 2025	0.59	0.57	0.57	0.6	0.56	33,300
September 05, 2025	0.62	0.59	0.59	0.62	0.57	86,800
September 04, 2025	0.65	0.64	0.64	0.66	0.62	38,400
September 03, 2025	0.67	0.66	0.66	0.67	0.65	25,500
September 02, 2025	0.67	0.68	0.68	0.73	0.67	68,013
August 29, 2025	0.65	0.66	0.66	0.66	0.61	32,600
August 28, 2025	0.65	0.66	0.66	0.69	0.6	167,600
August 27, 2025	0.65	0.61	0.61	0.65	0.61	6,400
August 26, 2025	0.58	0.62	0.62	0.65	0.58	158,300
August 25, 2025	0.58	0.58	0.58	0.6	0.58	32,100
August 22, 2025	0.58	0.58	0.58	0.58	0.58	15,200
August 21, 2025	0.58	0.56	0.56	0.58	0.55	32,025
August 20, 2025	0.6	0.59	0.59	0.65	0.57	179,827
August 19, 2025	0.56	0.54	0.54	0.58	0.53	22,400
August 18, 2025	0.58	0.52	0.52	0.64	0.52	221,905
August 15, 2025	0.59	0.54	0.54	0.59	0.53	75,900
August 14, 2025	0.59	0.59	0.59	0.62	0.56	127,500
August 13, 2025	0.59	0.61	0.61	0.61	0.58	234,102
August 12, 2025	0.6	0.54	0.54	0.62	0.53	362,200
August 11, 2025	0.52	0.6	0.6	0.6	0.51	509,428
August 08, 2025	0.51	0.52	0.52	0.54	0.5	420,500
August 07, 2025	0.52	0.51	0.51	0.52	0.5	133,500
August 06, 2025	0.55	0.54	0.54	0.57	0.49	153,200
August 05, 2025	0.5	0.56	0.56	0.7	0.5	748,200
August 01, 2025	0.44	0.46	0.46	0.46	0.44	31,000
July 31, 2025	0.44	0.43	0.43	0.44	0.43	25,800
July 30, 2025	0.43	0.43	0.43	0.43	0.43	19,325
July 29, 2025	0.44	0.44	0.44	0.44	0.44	2,500
July 28, 2025	0.44	0.44	0.44	0.46	0.44	44,039
July 25, 2025	0.43	0.43	0.43	0.43	0.43	16,088
July 24, 2025	0.44	0.43	0.43	0.44	0.43	66,000
July 23, 2025	0.44	0.44	0.44	0.44	0.43	20,500
July 22, 2025	0.44	0.44	0.44	0.45	0.43	20,013
July 21, 2025	0.44	0.44	0.44	0.46	0.43	36,538
July 18, 2025	0.45	0.44	0.44	0.45	0.44	102,550
July 17, 2025	0.46	0.45	0.45	0.47	0.45	29,915
July 16, 2025	0.46	0.46	0.46	0.46	0.45	25,000
July 15, 2025	0.47	0.47	0.47	0.47	0.47	1,006
July 14, 2025	0.48	0.48	0.48	0.48	0.48	0
July 11, 2025	0.48	0.48	0.48	0.48	0.46	21,500
July 10, 2025	0.49	0.48	0.48	0.49	0.45	80,400
July 09, 2025	0.49	0.49	0.49	0.49	0.49	14,486
July 08, 2025	0.52	0.5	0.5	0.52	0.49	8,500
July 07, 2025	0.5	0.52	0.52	0.52	0.5	63,228
July 04, 2025	0.48	0.5	0.5	0.5	0.48	13,022
July 03, 2025	0.46	0.48	0.48	0.48	0.46	61,414
July 02, 2025	0.44	0.45	0.45	0.45	0.43	213,802
June 30, 2025	0.43	0.44	0.44	0.44	0.42	19,000
June 27, 2025	0.42	0.42	0.42	0.42	0.42	12,980
June 26, 2025	0.43	0.42	0.42	0.44	0.42	54,421
June 25, 2025	0.44	0.44	0.44	0.44	0.43	11,448
June 24, 2025	0.42	0.43	0.43	0.43	0.41	60,225
June 23, 2025	0.42	0.41	0.41	0.42	0.41	4,700
June 20, 2025	0.41	0.42	0.42	0.42	0.41	17,930
June 19, 2025	0.41	0.41	0.41	0.41	0.41	0
June 18, 2025	0.41	0.41	0.41	0.41	0.41	17,400

Rubicon Organics Inc. (ROMJ.V) TSXV