Canada Markets open in 9 hrs 13 mins

Rokmaster Resources Corp. (RKR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30500.0000 (0.00%)
At close: 03:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 20220.31500.31500.30500.30500.3050186,000
Jan. 20, 20220.31500.32500.28000.30500.3050798,600
Jan. 19, 20220.31000.32000.30000.31500.3150483,800
Jan. 18, 20220.31000.31000.30000.30000.3000121,300
Jan. 17, 20220.31000.31000.30000.31000.310047,500
Jan. 14, 20220.31000.32000.30000.30500.3050297,200
Jan. 13, 20220.32500.32500.31000.31500.3150128,700
Jan. 12, 20220.33000.33000.32000.32000.3200137,500
Jan. 11, 20220.32500.33000.32000.33000.3300159,800
Jan. 10, 20220.33500.33500.32500.32500.3250112,300
Jan. 07, 20220.35000.35000.33000.33500.3350180,100
Jan. 06, 20220.35500.35500.35000.35500.3550122,500
Jan. 05, 20220.35500.36000.35500.36000.360088,400
Jan. 04, 20220.35500.36000.35000.35500.3550115,800
Dec. 31, 20210.35000.35500.33500.35500.3550132,100
Dec. 30, 20210.34500.35500.34500.35000.3500124,100
Dec. 29, 20210.37500.37500.34000.34500.3450177,600
Dec. 24, 20210.34000.35500.33000.35500.355064,700
Dec. 23, 20210.36000.36000.34000.34000.340089,400
Dec. 22, 20210.37000.37000.34000.35000.350083,000
Dec. 21, 20210.38000.39000.33500.37000.3700312,200
Dec. 20, 20210.38000.38000.36500.37000.3700100,500
Dec. 17, 20210.38000.39000.37500.38000.380085,800
Dec. 16, 20210.35500.37500.35500.37500.3750114,800
Dec. 15, 20210.37000.37000.35500.36000.3600129,500
Dec. 14, 20210.38000.39000.37000.37000.370072,500
Dec. 13, 20210.41000.42000.39500.40000.400088,400
Dec. 10, 20210.35000.40000.35000.40000.4000421,200
Dec. 09, 20210.33500.36000.32500.35500.3550203,500
Dec. 08, 20210.33500.35000.33500.33500.335089,200
Dec. 07, 20210.33000.33000.32500.33000.330058,300
Dec. 06, 20210.34500.34500.31000.33000.3300301,500
Dec. 03, 20210.35500.35500.35000.35000.3500282,000
Dec. 02, 20210.37000.37500.35000.35500.3550144,100
Dec. 01, 20210.40000.40000.36000.37000.3700138,400
Nov. 30, 20210.39000.40000.39000.39000.3900170,000
Nov. 29, 20210.40500.40500.39500.39500.395037,700
Nov. 26, 20210.39000.40000.39000.40000.400031,900
Nov. 25, 20210.40500.40500.40500.40500.40504,700
Nov. 24, 20210.40000.40500.39000.40500.405092,200
Nov. 23, 20210.41000.41000.39000.40000.400031,600
Nov. 22, 20210.41000.41000.41000.41000.410016,600
Nov. 19, 20210.41500.41500.41500.41500.41502,600
Nov. 18, 20210.42000.42000.42000.42000.42002,000
Nov. 17, 20210.38500.42000.38500.42000.4200120,000
Nov. 16, 20210.39500.39500.37500.38000.380046,500
Nov. 15, 20210.36000.40000.35500.39000.390081,200
Nov. 12, 20210.37000.39000.35000.35000.3500272,100
Nov. 11, 20210.40000.41000.36000.36000.3600290,300
Nov. 10, 20210.39000.41500.39000.39500.395068,900
Nov. 09, 20210.39000.39000.37000.38500.385079,100
Nov. 08, 20210.38000.39000.38000.38500.385051,700
Nov. 05, 20210.38500.39000.38000.39000.390017,800
Nov. 04, 20210.39000.39000.38000.38500.385050,000
Nov. 03, 20210.39000.39000.38500.39000.390033,800
Nov. 02, 20210.40000.40000.38500.39500.395015,300
Nov. 01, 20210.39500.40000.39500.40000.40005,000
Oct. 29, 20210.38500.40000.38500.40000.400079,500
Oct. 28, 20210.39500.39500.39500.39500.395013,300
Oct. 27, 20210.40000.40000.39500.40000.400051,100
Oct. 26, 20210.40000.40000.40000.40000.400041,000
Oct. 25, 20210.39500.40000.39000.39500.395045,000
Oct. 22, 20210.40000.40000.39500.39500.3950110,600
Oct. 21, 20210.42500.42500.39500.39500.395083,800
Oct. 20, 20210.41000.42000.41000.42000.420027,300
Oct. 19, 20210.41000.42500.40500.41000.410091,900
Oct. 18, 20210.43000.43000.40000.40500.405073,200
Oct. 15, 20210.43500.43500.42500.43000.430099,100
Oct. 14, 20210.40000.42500.40000.42500.425062,200
Oct. 13, 20210.40500.40500.40000.40000.400023,000
Oct. 12, 20210.40000.41000.40000.40500.405038,000
Oct. 08, 20210.41000.41000.40500.40500.40509,900
Oct. 07, 20210.40000.42000.40000.41500.415063,300
Oct. 06, 20210.40500.40500.40000.40000.400011,600
Oct. 05, 20210.42000.43000.40500.41000.410075,300
Oct. 04, 20210.40500.42000.40000.42000.420076,100
Oct. 01, 20210.37000.39000.37000.38500.385061,200
Sep. 30, 20210.37000.37500.36500.36500.365076,500
Sep. 29, 20210.37000.37000.37000.37000.370012,200
Sep. 28, 20210.39000.39000.35500.36500.3650272,700
Sep. 27, 20210.38500.39000.37500.38500.3850288,500
Sep. 24, 20210.41000.41000.38000.38000.3800258,600
Sep. 23, 20210.42500.42500.41500.41500.415015,700
Sep. 22, 20210.42500.42500.41000.42000.420077,600
Sep. 21, 20210.40500.42500.40500.42000.420063,000
Sep. 20, 20210.41000.41000.40000.40000.400095,400
Sep. 17, 20210.40500.41500.40000.41500.415071,000
Sep. 16, 20210.42000.42000.40500.40500.405060,800
Sep. 15, 20210.44000.44000.42500.43000.430035,100
Sep. 14, 20210.40000.43500.40000.43500.435042,600
Sep. 13, 20210.44000.44000.39000.40000.4000387,200
Sep. 10, 20210.45000.45000.44000.44000.440079,700
Sep. 09, 20210.46000.46000.44500.44500.445063,800
Sep. 08, 20210.46000.46000.45000.45000.450059,500
Sep. 07, 20210.47500.47500.45500.45500.455060,900
Sep. 03, 20210.48000.48000.47000.47500.475064,700
Sep. 02, 20210.47000.48000.47000.47500.4750107,800
Sep. 01, 20210.48500.48500.47000.47000.4700135,600
Aug. 31, 20210.45500.46500.44500.46000.4600117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...