Rockland Resources Ltd. (RKL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

At close: 03:59PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	111,000
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	69,000
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	130,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	90,500
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 09, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	129,959
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Apr 03, 2024	0.0550	0.0650	0.0500	0.0500	0.0500	263,000
Apr 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	125,000
Apr 01, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	690,315
Mar 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	119,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	109,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	101,000
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	99,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	284,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Mar 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	120,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	222,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	401,000
Mar 13, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	8,854,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,500
Mar 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	264,000
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	92,000
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	123,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	177,000
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	297,000
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Feb 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	149,000
Feb 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	583,000
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	249,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	84,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Feb 07, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	523,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Feb 05, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	135,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Feb 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	12,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	556,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	274,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,001
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	100,000
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	750,000
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	178,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7306-0.0002(-0.03%)

CRUDE OIL78.42+0.31(+0.40%)

Bitcoin CAD87,560.51+865.86(+1.00%)

Rockland Resources Ltd. (RKL.CN)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7306
-0.0002(-0.03%)

CRUDE OIL
78.42
+0.31(+0.40%)

Bitcoin CAD
87,560.51
+865.86(+1.00%)