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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.47	0.48	0.48	0.48	0.47	33,506
February 19, 2026	0.45	0.47	0.47	0.48	0.45	100,568
February 18, 2026	0.43	0.44	0.44	0.45	0.43	57,216
February 17, 2026	0.45	0.44	0.44	0.45	0.44	25,490
February 13, 2026	0.45	0.45	0.45	0.45	0.43	35,025
February 12, 2026	0.45	0.46	0.46	0.46	0.45	52,000
February 11, 2026	0.44	0.45	0.45	0.45	0.44	51,000
February 10, 2026	0.44	0.44	0.44	0.44	0.44	6,000
February 09, 2026	0.44	0.44	0.44	0.44	0.44	16,335
February 06, 2026	0.45	0.44	0.44	0.45	0.44	19,019
February 05, 2026	0.45	0.44	0.44	0.45	0.44	31,040
February 04, 2026	0.45	0.45	0.45	0.45	0.45	20,000
February 03, 2026	0.45	0.45	0.45	0.45	0.45	23,611
February 02, 2026	0.45	0.45	0.45	0.45	0.45	1,115
January 30, 2026	0.46	0.45	0.45	0.46	0.45	36,500
January 29, 2026	0.45	0.45	0.45	0.46	0.45	101,600
January 28, 2026	0.46	0.46	0.46	0.46	0.46	6,800
January 27, 2026	0.45	0.46	0.46	0.47	0.45	95,200
January 26, 2026	0.46	0.45	0.45	0.47	0.43	222,724
January 23, 2026	0.48	0.48	0.48	0.48	0.46	139,939
January 22, 2026	0.5	0.48	0.48	0.5	0.46	229,935
January 21, 2026	0.49	0.49	0.49	0.49	0.49	1,050
January 20, 2026	0.49	0.49	0.49	0.49	0.49	6,529
January 19, 2026	0.49	0.49	0.49	0.5	0.48	48,900
January 16, 2026	0.5	0.48	0.48	0.5	0.48	36,241
January 15, 2026	0.5	0.49	0.49	0.5	0.49	38,520
January 14, 2026	0.5	0.5	0.5	0.5	0.49	45,331
January 13, 2026	0.5	0.5	0.5	0.5	0.49	18,600
January 12, 2026	0.5	0.5	0.5	0.5	0.49	10,500
January 09, 2026	0.5	0.49	0.49	0.5	0.49	95,550
January 08, 2026	0.5	0.5	0.5	0.5	0.49	26,340
January 07, 2026	0.49	0.5	0.5	0.5	0.49	23,195
January 06, 2026	0.5	0.5	0.5	0.5	0.49	19,600
January 05, 2026	0.48	0.5	0.5	0.5	0.48	75,023
January 02, 2026	0.48	0.48	0.48	0.49	0.48	10,800
December 31, 2025	0.49	0.48	0.48	0.49	0.47	13,500
December 30, 2025	0.49	0.47	0.47	0.5	0.46	147,200
December 29, 2025	0.5	0.48	0.48	0.5	0.48	16,600
December 23, 2025	0.48	0.48	0.48	0.48	0.48	3,202
December 22, 2025	0.49	0.47	0.47	0.49	0.47	40,211
December 19, 2025	0.5	0.49	0.49	0.52	0.48	76,000
December 18, 2025	0.52	0.51	0.51	0.54	0.49	105,150
December 17, 2025	0.52	0.52	0.52	0.52	0.5	53,741
December 16, 2025	0.5	0.51	0.51	0.51	0.5	36,053
December 15, 2025	0.51	0.5	0.5	0.51	0.48	99,600
December 12, 2025	0.5	0.51	0.51	0.52	0.49	170,870
December 11, 2025	0.47	0.47	0.47	0.47	0.47	500
December 10, 2025	0.48	0.48	0.48	0.48	0.47	21,700
December 09, 2025	0.47	0.48	0.48	0.48	0.47	20,900
December 08, 2025	0.47	0.46	0.46	0.5	0.45	54,800
December 05, 2025	0.46	0.47	0.47	0.47	0.46	12,818
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

Rubicon Organics Inc. (ROMJ.V) TSXV