Canada markets closed

Rockridge Resources Ltd. (ROCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:53PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.04500.04500.04000.04000.040021,127
Nov 24, 20220.05000.05000.04500.04500.045029,127
Nov 23, 20220.04500.05000.04500.05000.050021,750
Nov 22, 20220.04500.04500.04500.04500.045075,000
Nov 21, 20220.04500.04500.04000.04500.0450153,200
Nov 18, 20220.04500.04500.04500.04500.0450323,111
Nov 17, 20220.05000.05000.05000.05000.050023,020
Nov 16, 20220.04500.05000.04500.05000.05006,900
Nov 15, 20220.05000.05000.04500.04500.04504,500
Nov 14, 20220.05000.05500.04500.05000.0500125,100
Nov 11, 20220.05000.05000.05000.05000.0500188,000
Nov 10, 20220.05000.05000.05000.05000.0500113,761
Nov 09, 20220.05000.05000.05000.05000.050012,495
Nov 08, 20220.05000.05000.04500.05000.0500259,750
Nov 07, 20220.05000.05000.05000.05000.0500136,000
Nov 04, 20220.05000.05000.05000.05000.0500114,070
Nov 03, 20220.05000.05000.04500.05000.0500133,000
Nov 02, 20220.05000.05000.04500.05000.0500262,000
Nov 01, 20220.04500.05000.04500.04500.045033,550
Oct 31, 20220.04500.05000.04500.05000.0500348,750
Oct 28, 20220.05000.05000.05000.05000.050027,000
Oct 27, 20220.05000.05500.04500.05500.055064,000
Oct 26, 20220.05000.05000.05000.05000.050038,971
Oct 25, 20220.05500.05500.05000.05000.050043,400
Oct 24, 20220.05000.05500.04500.05000.050068,378
Oct 21, 20220.05000.05000.05000.05000.0500117,298
Oct 20, 20220.05000.05000.05000.05000.0500238,373
Oct 19, 20220.05000.05000.04500.05000.0500238,250
Oct 18, 20220.04500.04500.04500.04500.0450205,055
Oct 17, 20220.04500.04500.04500.04500.045028,300
Oct 14, 20220.04500.04500.04000.04000.040031,550
Oct 13, 20220.04500.04500.04500.04500.0450182,000
Oct 12, 20220.04500.04500.04500.04500.045015,677
Oct 11, 20220.04000.04000.04000.04000.04002,016
Oct 07, 20220.04000.04500.04000.04500.0450141,700
Oct 06, 20220.04000.04500.04000.04500.0450314,200
Oct 05, 20220.04500.04500.04500.04500.04509,829
Oct 04, 20220.04500.04500.04000.04000.040070,038
Oct 03, 20220.04500.04500.04000.04500.0450150,391
Sept 30, 20220.04500.04500.04500.04500.045013,001
Sept 29, 20220.04500.04500.04500.04500.04501,000
Sept 28, 20220.04500.04500.04000.04000.040033,781
Sept 27, 20220.04500.04500.04500.04500.04509,400
Sept 26, 20220.04000.04500.04000.04500.0450271,968
Sept 23, 20220.04500.05000.04500.04500.0450126,200
Sept 22, 20220.05000.05000.04500.04500.0450187,420
Sept 21, 20220.05000.05000.04500.05000.0500341,068
Sept 20, 20220.05000.05000.05000.05000.050025,009
Sept 19, 20220.04500.05000.04500.05000.050047,150
Sept 16, 20220.05000.05000.05000.05000.0500-
Sept 15, 20220.05000.05000.05000.05000.05005,025
Sept 14, 20220.04500.04500.04500.04500.0450148,100
Sept 13, 20220.05000.05000.05000.05000.05009,710
Sept 12, 20220.05000.05000.05000.05000.050018,488
Sept 09, 20220.05000.05000.05000.05000.0500101,000
Sept 08, 20220.05000.05000.05000.05000.0500900,210
Sept 07, 20220.05000.05000.04000.04500.0450867,241
Sept 06, 20220.05500.05500.05000.05500.055084,520
Sept 02, 20220.05500.06000.05500.05500.0550282,006
Sept 01, 20220.06000.06000.05500.06000.0600130,000
Aug 31, 20220.05000.05500.05000.05500.0550490,000
Aug 30, 20220.05000.05000.05000.05000.050050,000
Aug 29, 20220.05000.05000.05000.05000.050022,495
Aug 26, 20220.05000.05000.05000.05000.0500142,480
Aug 25, 20220.05000.05000.05000.05000.050028,000
Aug 24, 20220.05000.05500.05000.05500.0550184,001
Aug 23, 20220.05500.05500.05500.05500.0550155,390
Aug 22, 20220.05000.06000.05000.05500.0550769,352
Aug 19, 20220.05500.06000.05500.05500.055047,875
Aug 18, 20220.05000.06000.05000.06000.0600243,994
Aug 17, 20220.05000.05500.05000.05500.0550203,900
Aug 16, 20220.06000.06000.05000.05500.0550207,000
Aug 15, 20220.05500.06000.05500.06000.060034,200
Aug 12, 20220.05500.06000.05500.05500.0550120,900
Aug 11, 20220.05500.06000.05500.06000.060085,000
Aug 10, 20220.05500.06000.05500.06000.06002,000
Aug 09, 20220.06000.06000.06000.06000.060049,025
Aug 08, 20220.06000.06000.06000.06000.0600180,833
Aug 05, 20220.06000.07000.06000.06000.0600952,511
Aug 04, 20220.05500.06000.05500.06000.0600188,735
Aug 03, 20220.05500.06000.05500.05500.0550196,800
Aug 02, 20220.06000.06500.05500.05500.0550197,530
Jul 29, 20220.05500.05500.05500.05500.0550245,000
Jul 28, 20220.05500.05500.05500.05500.055011,202
Jul 27, 20220.05000.06000.05000.05500.0550198,800
Jul 26, 20220.05500.05500.05000.05000.0500260,559
Jul 25, 20220.05500.05500.05000.05000.0500151,300
Jul 22, 20220.05000.05500.05000.05000.0500176,985
Jul 21, 20220.05000.05500.05000.05500.055050,000
Jul 20, 20220.05000.05500.05000.05000.0500129,250
Jul 19, 20220.06000.06000.05000.05500.05501,073,500
Jul 18, 20220.06000.06000.06000.06000.060023,070
Jul 15, 20220.06000.06000.06000.06000.0600-
Jul 14, 20220.06000.06000.06000.06000.06003,000
Jul 13, 20220.06000.06000.06000.06000.0600-
Jul 12, 20220.06000.06000.06000.06000.0600-
Jul 11, 20220.06000.06500.06000.06000.0600187,000
Jul 08, 20220.06000.06000.06000.06000.060017,000
Jul 07, 20220.06000.06000.06000.06000.060053,290
Jul 06, 20220.06000.06000.06000.06000.060050,005
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...