Rockridge Resources Ltd. (ROCK.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:21PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Sept 05, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Sept 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,000 |
| Sept 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Aug 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Aug 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 27, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 980,000 |
| Aug 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
| Aug 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Aug 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,256,000 |
| Aug 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,000 |
| Aug 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Aug 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 103,000 |
| Aug 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
| Aug 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,800 |
| Aug 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Aug 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,020,000 |
| Aug 12, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 26,201 |
| Aug 09, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 157,000 |
| Aug 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,151,000 |
| Aug 07, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 200,000 |
| Aug 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 263,122 |
| Aug 02, 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 23,000 |
| Aug 01, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 385,000 |
| Jul 31, 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 663,000 |
| Jul 30, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 30,000 |
| Jul 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jul 26, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 2,000 |
| Jul 25, 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 787,000 |
| Jul 24, 2024 | 0.0100 | 0.0125 | 0.0100 | 0.0125 | 0.0125 | 48,915 |
| Jul 23, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 21,000 |
| Jul 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,500 |
| Jul 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Jul 18, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 15,000 |
| Jul 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
| Jul 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 776,000 |
| Jul 15, 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 70,500 |
| Jul 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Jul 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Jul 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| Jul 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jul 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jul 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 28, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 129,012 |
| Jun 27, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 63,000 |
| Jun 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Jun 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
| Jun 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,500 |
| Jun 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
| Jun 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| Jun 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,100 |
| Jun 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Jun 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jun 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
| Jun 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,000 |
| Jun 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 06, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 255,000 |
| Jun 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 268,000 |
| Jun 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,900 |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,566 |
| May 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 242,420 |
| May 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 174,749 |
| May 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
| May 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 288,145 |
| May 21, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 43,000 |
| May 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| May 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,100 |
| May 15, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 140,500 |
| May 14, 2024 | 0.0150 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 175,515 |
| May 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 337,100 |
| May 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| May 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 160,000 |
| May 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 234,000 |
| May 07, 2024 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 0.0150 | 465,966 |
| May 06, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 233,000 |
| May 03, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,050,000 |
| May 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| May 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 30, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 460,000 |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0175 | 0.0175 | 35,000 |
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,740 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 75,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *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.