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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.55	0.55	0.55	0.55	0.54	15,226
October 22, 2025	0.56	0.55	0.55	0.56	0.54	128,100
October 21, 2025	0.56	0.54	0.54	0.58	0.54	86,800
October 20, 2025	0.58	0.58	0.58	0.58	0.54	78,000
October 17, 2025	0.54	0.55	0.55	0.55	0.54	51,800
October 16, 2025	0.55	0.56	0.56	0.56	0.54	51,500
October 15, 2025	0.54	0.55	0.55	0.56	0.54	159,650
October 14, 2025	0.56	0.54	0.54	0.57	0.54	12,000
October 10, 2025	0.58	0.56	0.56	0.58	0.55	35,705
October 09, 2025	0.59	0.58	0.58	0.61	0.55	59,300
October 08, 2025	0.61	0.58	0.58	0.61	0.58	52,400
October 07, 2025	0.6	0.61	0.61	0.65	0.59	210,140
October 06, 2025	0.59	0.59	0.59	0.59	0.59	34,000
October 03, 2025	0.59	0.58	0.58	0.59	0.57	63,000
October 02, 2025	0.6	0.58	0.58	0.62	0.58	79,000
October 01, 2025	0.6	0.58	0.58	0.62	0.56	102,700
September 30, 2025	0.65	0.6	0.6	0.65	0.59	75,639
September 29, 2025	0.58	0.66	0.66	0.66	0.58	211,639
September 26, 2025	0.6	0.59	0.59	0.6	0.58	154,400
September 25, 2025	0.61	0.59	0.59	0.61	0.59	73,900
September 24, 2025	0.58	0.61	0.61	0.62	0.58	54,300
September 23, 2025	0.58	0.57	0.57	0.58	0.56	53,145
September 22, 2025	0.6	0.58	0.58	0.6	0.58	25,700
September 19, 2025	0.59	0.59	0.59	0.59	0.59	10,100
September 18, 2025	0.56	0.58	0.58	0.58	0.56	14,033
September 17, 2025	0.58	0.56	0.56	0.58	0.56	46,500
September 16, 2025	0.58	0.58	0.58	0.58	0.58	1,020
September 15, 2025	0.57	0.59	0.59	0.59	0.56	24,205
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

Rubicon Organics Inc. (ROMJ.V) TSXV