Mail

ROCK.V - Rockridge Resources Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	285,000
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 26, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	278,000
May 25, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	183,000
May 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	138,250
May 23, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	329,490
May 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	17,000
May 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	264,000
May 15, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	217,500
May 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
May 11, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	990,000
May 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	157,000
May 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	331,000
May 04, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	94,000
May 03, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	117,000
May 02, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	559,000
May 01, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	293,000
Apr 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	44,600
Apr 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,197,500
Apr 26, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	1,869,000
Apr 25, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	370,000
Apr 24, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	78,400
Apr 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	202,000
Apr 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	224,680
Apr 18, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	80,000
Apr 17, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	253,425
Apr 14, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	257,500
Apr 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,145,000
Apr 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	544,000
Apr 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Apr 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	117,000
Apr 06, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	199,000
Apr 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	97,000
Apr 04, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	505,000
Apr 03, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	12,500
Mar 31, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	816,700
Mar 30, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	18,559
Mar 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Mar 27, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	93,000
Mar 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Mar 23, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	21,000
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 20, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	442,195
Mar 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Mar 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	180,000
Mar 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	93,000
Mar 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,569
Mar 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,500
Mar 09, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	1,457,000
Mar 08, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	18,000
Mar 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,001
Mar 02, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	330,000
Mar 01, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	7,100
Feb 28, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	66,002
Feb 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Feb 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	26,500
Feb 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 17, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	19,300
Feb 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Feb 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Feb 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	189,000
Feb 13, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	266,500
Feb 10, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	204,600
Feb 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	21,000
Feb 08, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	55,000
Feb 07, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	143,554
Feb 06, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	258,000
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 02, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	15,000
Feb 01, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	77,250
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	227,900
Jan 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 27, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	179,000
Jan 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 25, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	32,000
Jan 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,100
Jan 23, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	662,000
Jan 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Jan 19, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	232,000
Jan 18, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	898,000
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	149,090
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,016
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,063
Jan 12, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	1,453,305
Jan 11, 2023	0.0400	0.0500	0.0400	0.0450	0.0450	3,313,600
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Jan 09, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	121,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...