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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.47	0.46	0.46	0.47	0.46	14,300
December 03, 2025	0.45	0.47	0.47	0.5	0.45	126,800
December 02, 2025	0.43	0.44	0.44	0.45	0.43	79,826
December 01, 2025	0.47	0.42	0.42	0.47	0.42	121,900
November 28, 2025	0.46	0.46	0.46	0.46	0.45	40,303
November 27, 2025	0.45	0.44	0.44	0.45	0.44	4,800
November 26, 2025	0.45	0.45	0.45	0.46	0.44	27,200
November 25, 2025	0.45	0.44	0.44	0.46	0.44	114,146
November 24, 2025	0.48	0.45	0.45	0.48	0.45	55,612
November 21, 2025	0.45	0.45	0.45	0.45	0.45	20,501
November 20, 2025	0.44	0.44	0.44	0.44	0.43	90,025
November 19, 2025	0.46	0.44	0.44	0.46	0.41	324,000
November 18, 2025	0.5	0.45	0.45	0.51	0.45	355,405
November 17, 2025	0.53	0.5	0.5	0.53	0.5	204,100
November 14, 2025	0.52	0.53	0.53	0.53	0.52	48,400
November 13, 2025	0.55	0.54	0.54	0.55	0.5	147,749
November 12, 2025	0.51	0.51	0.51	0.52	0.51	67,000
November 11, 2025	0.52	0.51	0.51	0.53	0.49	78,000
November 10, 2025	0.5	0.5	0.5	0.51	0.5	3,001
November 07, 2025	0.48	0.49	0.49	0.49	0.48	10,311
November 06, 2025	0.5	0.48	0.48	0.5	0.48	3,700
November 05, 2025	0.49	0.5	0.5	0.5	0.48	9,000
November 04, 2025	0.5	0.5	0.5	0.5	0.5	99,514
November 03, 2025	0.47	0.5	0.5	0.5	0.47	63,401
October 31, 2025	0.52	0.47	0.47	0.52	0.46	487,700
October 30, 2025	0.53	0.5	0.5	0.53	0.5	509,400
October 29, 2025	0.53	0.52	0.52	0.53	0.52	33,400
October 28, 2025	0.53	0.52	0.52	0.53	0.52	21,000
October 27, 2025	0.53	0.53	0.53	0.53	0.52	63,705
October 24, 2025	0.54	0.53	0.53	0.55	0.53	130,300
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

Rubicon Organics Inc. (ROMJ.V) TSXV