Canada markets closed

Rochester Resources Ltd. (RCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300-0.0100 (-25.00%)
At close: 01:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.04000.04000.03000.03000.030069,000
Jun 29, 20220.04000.04000.04000.04000.0400-
Jun 28, 20220.04000.04000.04000.04000.0400-
Jun 27, 20220.04000.04000.04000.04000.0400-
Jun 24, 20220.05000.05000.04000.04000.040030,000
Jun 23, 20220.05000.05000.05000.05000.0500-
Jun 22, 20220.05000.05000.05000.05000.0500-
Jun 21, 20220.05000.05000.05000.05000.0500-
Jun 20, 20220.05000.05000.05000.05000.0500-
Jun 17, 20220.05000.05000.05000.05000.0500-
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.0500-
Jun 14, 20220.05000.05000.05000.05000.05001,000
Jun 13, 20220.04000.04000.04000.04000.04002,200
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.0500-
Jun 08, 20220.05000.05000.05000.05000.05009,000
Jun 07, 20220.05000.05000.05000.05000.050023,200
Jun 06, 20220.05000.05000.05000.05000.0500-
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.05000.05000.05000.05000.0500-
Jun 01, 20220.05000.05000.05000.05000.0500-
May 31, 20220.05000.05000.05000.05000.0500-
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.0500-
May 26, 20220.05000.05000.05000.05000.0500-
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.05000.05000.0500-
May 20, 20220.05000.05000.05000.05000.0500-
May 19, 20220.05000.05000.05000.05000.050019,000
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.0500-
May 16, 20220.05000.05000.05000.05000.0500-
May 13, 20220.05000.05000.05000.05000.05002,000
May 12, 20220.05000.05000.05000.05000.05001,000
May 11, 20220.06000.06000.06000.06000.0600200
May 10, 20220.06000.06000.06000.06000.0600-
May 09, 20220.06000.06000.06000.06000.0600-
May 06, 20220.06000.06000.06000.06000.0600-
May 05, 20220.06000.06000.06000.06000.0600-
May 04, 20220.06000.06000.06000.06000.0600-
May 03, 20220.06000.06000.06000.06000.0600300
May 02, 20220.06000.06000.06000.06000.0600-
Apr 29, 20220.06000.06000.06000.06000.0600-
Apr 28, 20220.06000.06000.06000.06000.0600-
Apr 27, 20220.06000.06000.06000.06000.06005,000
Apr 26, 20220.05000.05000.05000.05000.0500-
Apr 25, 20220.05000.05000.05000.05000.05001,600
Apr 22, 20220.05000.05000.05000.05000.0500-
Apr 21, 20220.05000.05000.05000.05000.0500-
Apr 20, 20220.05000.05000.05000.05000.0500-
Apr 19, 20220.05000.05000.05000.05000.0500-
Apr 18, 20220.05000.05000.05000.05000.05005,300
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.0500-
Apr 12, 20220.05000.05000.05000.05000.0500-
Apr 11, 20220.05000.05000.05000.05000.0500100
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.0500-
Apr 05, 20220.05000.05000.05000.05000.05003,000
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.05000.05000.05000.05000.0500-
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.050010,000
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.05002,000
Mar 21, 20220.05000.05000.05000.05000.0500600
Mar 18, 20220.05000.05000.05000.05000.0500-
Mar 17, 20220.05000.05000.05000.05000.0500-
Mar 16, 20220.05000.05000.05000.05000.0500-
Mar 15, 20220.05000.05000.05000.05000.0500-
Mar 14, 20220.05000.05000.05000.05000.050030,000
Mar 11, 20220.05000.05000.05000.05000.0500-
Mar 10, 20220.05000.05000.05000.05000.0500100
Mar 09, 20220.05000.05000.05000.05000.0500700
Mar 08, 20220.05000.05000.05000.05000.0500-
Mar 07, 20220.05000.05000.05000.05000.0500-
Mar 04, 20220.05000.05000.05000.05000.050033,000
Mar 03, 20220.08000.08000.05000.05000.05002,000
Mar 02, 20220.07000.07000.07000.07000.0700-
Mar 01, 20220.07000.07000.07000.07000.0700-
Feb 28, 20220.05000.07000.05000.07000.070025,300
Feb 25, 20220.05000.05000.05000.05000.0500-
Feb 24, 20220.05000.05000.05000.05000.0500-
Feb 23, 20220.05000.05000.05000.05000.050050,000
Feb 22, 20220.06000.06000.06000.06000.0600-
Feb 18, 20220.06000.06000.06000.06000.0600-
Feb 17, 20220.06000.06000.06000.06000.0600700
Feb 16, 20220.06000.06000.06000.06000.060010,000
Feb 15, 20220.06000.06000.06000.06000.0600-
Feb 14, 20220.06000.06000.06000.06000.0600-
Feb 11, 20220.06000.06000.06000.06000.0600-
Feb 10, 20220.06000.06000.06000.06000.0600-
Feb 09, 20220.06000.06000.06000.06000.0600-
Feb 08, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...