Canada markets closed

Rockridge Resources Ltd. (ROCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:30PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20220.06000.06000.05500.05500.0550340,400
Jul 04, 20220.06500.06500.06500.06500.065084,005
Jun 30, 20220.06000.06500.05000.06000.0600529,500
Jun 29, 20220.06000.06000.05500.06000.0600124,153
Jun 28, 20220.06000.06000.06000.06000.060025,000
Jun 27, 20220.06000.06000.06000.06000.0600153,000
Jun 24, 20220.06500.06500.06000.06500.065072,000
Jun 23, 20220.07000.07000.06000.06000.0600154,500
Jun 22, 20220.06000.07000.06000.06500.065096,600
Jun 21, 20220.06500.06500.06500.06500.0650133,000
Jun 20, 20220.06500.06500.06500.06500.065059,505
Jun 17, 20220.06500.06500.05500.06500.0650130,726
Jun 16, 20220.06500.06500.06000.06000.0600247,000
Jun 15, 20220.06500.07000.06500.06500.0650198,000
Jun 14, 20220.07000.07000.06500.06500.0650475,461
Jun 13, 20220.07000.07000.07000.07000.070075,000
Jun 10, 20220.07500.07500.07000.07000.0700231,200
Jun 09, 20220.08000.08500.07500.07500.0750190,251
Jun 08, 20220.07500.08000.07500.07500.075048,025
Jun 07, 20220.07500.07500.07500.07500.075025,000
Jun 06, 20220.07000.07500.07000.07500.0750120,000
Jun 03, 20220.07000.07000.07000.07000.070011,000
Jun 02, 20220.07000.07000.06500.07000.0700195,000
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.0700-
May 30, 20220.07000.07000.07000.07000.0700123,000
May 27, 20220.07500.07500.07000.07000.070067,000
May 26, 20220.07500.07500.07500.07500.075026,000
May 25, 20220.08000.08500.07500.07500.0750375,990
May 24, 20220.08000.08000.08000.08000.080023,000
May 20, 20220.08000.08000.08000.08000.0800-
May 19, 20220.08000.08000.08000.08000.08002,500
May 18, 20220.07500.07500.07500.07500.075091,400
May 17, 20220.07500.07500.07500.07500.0750112,450
May 16, 20220.07500.07500.07500.07500.0750-
May 13, 20220.07500.07500.07000.07500.075062,000
May 12, 20220.07500.08000.07500.08000.080091,500
May 11, 20220.08000.08000.08000.08000.080030,000
May 10, 20220.08500.08500.08000.08000.080040,000
May 09, 20220.09000.09000.08000.08000.0800539,663
May 06, 20220.09500.09500.09500.09500.095016,600
May 05, 20220.10000.10000.09500.10000.1000101,500
May 04, 20220.10000.10000.10000.10000.100086,000
May 03, 20220.10000.10000.10000.10000.1000303,600
May 02, 20220.10000.10000.10000.10000.100019,500
Apr 29, 20220.10000.10000.09500.10000.1000416,100
Apr 28, 20220.09000.10000.09000.10000.1000846,000
Apr 27, 20220.08500.08500.08500.08500.0850-
Apr 26, 20220.09000.09000.08500.08500.085019,000
Apr 25, 20220.08500.08500.08500.08500.0850207,000
Apr 22, 20220.09000.09000.09000.09000.090023,000
Apr 21, 20220.09000.09000.09000.09000.0900478,300
Apr 20, 20220.09000.09000.09000.09000.090012,000
Apr 19, 20220.09000.09000.09000.09000.0900219,050
Apr 18, 20220.09500.09500.09500.09500.095050,188
Apr 14, 20220.09000.09500.09000.09500.0950207,111
Apr 13, 20220.09500.09500.09500.09500.095024,000
Apr 12, 20220.09500.09500.09000.09000.090045,000
Apr 11, 20220.09000.09000.09000.09000.0900-
Apr 08, 20220.09500.09500.09000.09000.0900162,000
Apr 07, 20220.09000.09500.09000.09500.0950203,300
Apr 06, 20220.09500.09500.09000.09500.095026,312
Apr 05, 20220.09500.09500.09500.09500.095018,500
Apr 04, 20220.09000.09000.09000.09000.090010,500
Apr 01, 20220.09500.09500.09500.09500.095037,000
Mar 31, 20220.09500.09500.09500.09500.095010,000
Mar 30, 20220.09500.09500.09500.09500.09506,000
Mar 29, 20220.09000.09500.08500.09500.0950372,800
Mar 28, 20220.10000.10000.09000.09000.0900799,550
Mar 25, 20220.10000.10000.10000.10000.1000205,500
Mar 24, 20220.10000.10000.10000.10000.100020,000
Mar 23, 20220.10000.10500.10000.10000.100055,300
Mar 22, 20220.10500.10500.10000.10000.100073,000
Mar 21, 20220.10500.11000.10500.11000.110048,500
Mar 18, 20220.10500.11000.10500.11000.110061,000
Mar 17, 20220.10000.11000.10000.10500.1050263,690
Mar 16, 20220.10000.10500.10000.10500.105034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...