Rockridge Resources Ltd. (ROCK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	1,153,963
Oct 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	158,004
Sept 29, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	65,500
Sept 28, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	426,000
Sept 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Sept 26, 2023	0.0200	0.0250	0.0150	0.0200	0.0200	810,586
Sept 25, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	239,510
Sept 22, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	1,445,500
Sept 21, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	322,000
Sept 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Sept 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 18, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	380,000
Sept 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Sept 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sept 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Sept 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Sept 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Sept 08, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	16,950
Sept 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Sept 05, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	17,000
Sept 01, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	269,475
Aug 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,100
Aug 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Aug 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Aug 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	102,551
Aug 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	195,502
Aug 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Aug 23, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	67,000
Aug 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	73,000
Aug 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	48,500
Aug 17, 2023	0.0200	0.0300	0.0200	0.0250	0.0250	308,192
Aug 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	491,800
Aug 15, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	44,000
Aug 14, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	476,000
Aug 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 09, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	77,000
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	23,800
Aug 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 03, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	734,000
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 01, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	51,000
Jul 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
Jul 28, 2023	0.0300	0.0300	0.0250	0.0275	0.0275	269,020
Jul 27, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	103,000
Jul 26, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	1,197,850
Jul 25, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	70,851
Jul 24, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	102,489
Jul 21, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	101,400
Jul 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	158,000
Jul 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jul 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	156,000
Jul 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	229,000
Jul 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	214,341
Jul 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Jul 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Jul 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	160,000
Jul 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	127,000
Jul 07, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	160,000
Jul 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
Jul 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Jun 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 29, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	730,000
Jun 28, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	247,000
Jun 27, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	27,500
Jun 26, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	194,000
Jun 23, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	62,700
Jun 22, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	253,000
Jun 21, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	82,600
Jun 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Jun 19, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	762,000
Jun 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	335,500
Jun 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jun 13, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	402,370
Jun 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	147,000
Jun 09, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	824,250
Jun 08, 2023	0.0350	0.0450	0.0350	0.0400	0.0400	1,543,900
Jun 07, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	334,974
Jun 06, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	61,000
Jun 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Jun 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jun 01, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	52,000
May 31, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	285,000
May 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	259,496
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7293-0.0003(-0.04%)

CRUDE OIL88.67-0.56(-0.63%)

Bitcoin CAD37,584.05-188.98(-0.50%)

Rockridge Resources Ltd. (ROCK.V)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7293
-0.0003(-0.04%)

CRUDE OIL
88.67
-0.56(-0.63%)

Bitcoin CAD
37,584.05
-188.98(-0.50%)