Rokmaster Resources Corp. (RKR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:03PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 312,200 |
| Apr 19, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 402,000 |
| Apr 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,900 |
| Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 87,000 |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 204,000 |
| Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,800 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,200 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 601,900 |
| Apr 08, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 211,400 |
| Apr 05, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 257,000 |
| Apr 04, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 231,300 |
| Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,500 |
| Apr 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
| Mar 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,900 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,000 |
| Mar 26, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 550,800 |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 16,800 |
| Mar 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Mar 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 68,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 130,000 |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,500 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 367,000 |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 2,532,000 |
| Mar 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 27,500 |
| Mar 11, 2024 | 0.0450 | 0.0450 | 0.0200 | 0.0200 | 0.0200 | 1,029,900 |
| Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
| Mar 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 109,400 |
| Mar 04, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 105,000 |
| Mar 01, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 111,800 |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 97,000 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 672,800 |
| Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 66,000 |
| Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,800 |
| Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 59,000 |
| Feb 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,500 |
| Feb 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Feb 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,300 |
| Feb 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 179,000 |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,700 |
| Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| Jan 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 151,000 |
| Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 288,000 |
| Jan 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,000 |
| Jan 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| Jan 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 259,100 |
| Jan 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 93,000 |
| Jan 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 144,000 |
| Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,100 |
| Jan 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,500 |
| Jan 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 73,000 |
| Jan 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 127,000 |
| Dec 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 285,000 |
| Dec 28, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,000 |
| Dec 27, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 57,000 |
| Dec 22, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 153,000 |
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 122,000 |
| Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,600 |
| Dec 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 53,200 |
| Dec 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,000 |
| Dec 14, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 74,500 |
| Dec 13, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 113,000 |
| Dec 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 44,000 |
| Dec 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
| Dec 07, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
| Dec 06, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 195,900 |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
| Dec 04, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 66,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.