Canada markets closed

Rokmaster Resources Corp. (RKR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 02:43PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.10000.10000.09500.09500.095045,500
Oct 03, 20220.09500.09500.09000.09500.0950272,500
Sept 30, 20220.09500.09500.09500.09500.095039,500
Sept 29, 20220.09500.10000.09500.09500.095087,000
Sept 28, 20220.10000.10000.10000.10000.100026,000
Sept 27, 20220.10000.10000.10000.10000.100014,000
Sept 26, 20220.09500.10500.09500.10000.100092,000
Sept 23, 20220.10500.10500.09000.09000.0900626,500
Sept 22, 20220.10500.10500.10500.10500.1050149,500
Sept 21, 20220.10500.11000.10500.11000.110044,600
Sept 20, 20220.10500.10500.10500.10500.1050144,000
Sept 19, 20220.10500.10800.10500.10500.1050138,000
Sept 16, 20220.10500.10500.10500.10500.1050434,000
Sept 15, 20220.10500.10500.10500.10500.1050500
Sept 14, 20220.11000.11000.10500.10500.105011,000
Sept 13, 20220.11500.11500.11000.11000.11007,500
Sept 12, 20220.11500.12000.11000.11000.110036,500
Sept 09, 20220.11500.11500.11500.11500.115017,400
Sept 08, 20220.11000.11000.11000.11000.11006,000
Sept 07, 20220.10500.11000.10000.11000.1100550,000
Sept 06, 20220.10500.11000.10500.11000.110051,700
Sept 02, 20220.10500.11000.10500.10500.105043,600
Sept 01, 20220.10500.10500.10000.10000.1000133,500
Aug 31, 20220.10500.10500.10500.10500.105039,800
Aug 30, 20220.11500.11500.10500.10500.1050131,500
Aug 29, 20220.12000.12500.11500.11500.1150182,200
Aug 26, 20220.12500.12500.12500.12500.12502,500
Aug 25, 20220.12500.12500.12500.12500.125012,000
Aug 24, 20220.12500.12500.12500.12500.12505,300
Aug 23, 20220.12000.12500.12000.12500.125078,400
Aug 22, 20220.12000.12500.12000.12500.125031,000
Aug 19, 20220.12000.12500.12000.12000.120098,500
Aug 18, 20220.12000.12000.11500.12000.120064,500
Aug 17, 20220.12500.12500.12000.12000.120037,000
Aug 16, 20220.12000.12500.12000.12000.1200113,000
Aug 15, 20220.12500.12500.12000.12000.1200127,000
Aug 12, 20220.13000.13000.12500.12500.125013,500
Aug 11, 20220.12500.12500.12000.12500.125022,600
Aug 10, 20220.12500.12500.12000.12500.125017,500
Aug 09, 20220.13000.13000.12000.12500.1250101,100
Aug 08, 20220.12500.12500.12000.12500.1250169,700
Aug 05, 20220.12000.13000.12000.12500.125062,500
Aug 04, 20220.12000.12000.11500.12000.1200543,000
Aug 03, 20220.11500.12500.11500.12500.1250125,300
Aug 02, 20220.11000.11500.10500.11000.1100255,600
Jul 29, 20220.13000.13000.10000.11000.11001,231,000
Jul 28, 20220.13000.14000.12000.12500.1250177,300
Jul 27, 20220.12500.13000.12000.13000.130068,800
Jul 26, 20220.12500.12500.12000.12500.125038,600
Jul 25, 20220.13500.13500.12500.12500.125035,500
Jul 22, 20220.13000.13500.13000.13500.135041,000
Jul 21, 20220.13000.13000.12000.12500.1250132,800
Jul 20, 20220.13000.13000.13000.13000.13006,300
Jul 19, 20220.12500.13000.12000.13000.130085,300
Jul 18, 20220.12000.12000.12000.12000.120034,700
Jul 15, 20220.12000.12000.12000.12000.12005,200
Jul 14, 20220.12500.12500.11000.12000.120044,300
Jul 13, 20220.12000.12000.12000.12000.1200164,200
Jul 12, 20220.12500.12500.12000.12500.125055,500
Jul 11, 20220.13000.13000.13000.13000.130024,100
Jul 08, 20220.13000.13500.13000.13000.130045,300
Jul 07, 20220.12500.14000.12500.14000.140075,000
Jul 06, 20220.13000.13500.12000.12500.1250227,000
Jul 05, 20220.15000.15000.13000.13000.1300322,200
Jul 04, 20220.15000.15500.15000.15500.155013,400
Jun 30, 20220.14500.15000.14500.14500.1450160,800
Jun 29, 20220.14500.14500.13500.14500.145082,500
Jun 28, 20220.14500.15000.13500.14000.1400248,700
Jun 27, 20220.14000.15500.14000.14500.145077,500
Jun 24, 20220.14000.15000.13500.14000.1400511,000
Jun 23, 20220.15500.15500.13000.14000.1400286,400
Jun 22, 20220.16000.16000.15000.15500.1550189,200
Jun 21, 20220.16000.16000.15500.16000.1600343,000
Jun 20, 20220.16500.17000.16000.16000.160015,900
Jun 17, 20220.18500.18500.16000.17000.1700137,600
Jun 16, 20220.18500.18500.17000.18500.185082,300
Jun 15, 20220.18000.18500.17500.18000.1800122,500
Jun 14, 20220.18500.18500.17500.17500.175050,400
Jun 13, 20220.20000.20000.18000.18500.1850179,100
Jun 10, 20220.20000.20000.18500.18500.185044,700
Jun 09, 20220.20000.22000.19500.19500.195067,900
Jun 08, 20220.21000.21000.20000.20000.200019,600
Jun 07, 20220.20500.21000.20500.21000.2100285,600
Jun 06, 20220.20500.20500.20000.20500.205067,800
Jun 03, 20220.21500.21500.19500.19500.195069,700
Jun 02, 20220.19500.23000.19500.21500.2150162,300
Jun 01, 20220.18000.18500.17500.18500.1850462,200
May 31, 20220.16000.18500.16000.16500.1650326,800
May 30, 20220.16500.17000.15500.15500.155047,900
May 27, 20220.18500.20500.15500.16500.1650567,800
May 26, 20220.18000.18500.17000.18500.1850146,000
May 25, 20220.18000.18000.18000.18000.180027,500
May 24, 20220.18000.18000.17000.18000.180088,100
May 20, 20220.18000.18000.17500.18000.1800194,300
May 19, 20220.17500.18000.17500.18000.180048,300
May 18, 20220.18000.18000.17500.17500.175038,100
May 17, 20220.18000.18000.17000.17500.1750106,500
May 16, 20220.19000.19000.17500.18000.180085,000
May 13, 20220.19500.20000.17500.18000.180025,700
May 12, 20220.18000.20000.17500.19000.190075,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...