Rockridge Resources Ltd. (ROCK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:43AM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 06, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	54,950
Jan 05, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Dec 30, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	69,006
Dec 29, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	97,079
Dec 28, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	294,648
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	76,500
Dec 16, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	1,590,220
Dec 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Dec 14, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	755,000
Dec 13, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	300,502
Dec 12, 2022	0.0400	0.0450	0.0350	0.0450	0.0450	800,000
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Dec 07, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	373,001
Dec 06, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	613,000
Dec 05, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	30,420
Dec 02, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	48,000
Dec 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	108,000
Nov 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Nov 29, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	65,000
Nov 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,020
Nov 25, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	21,127
Nov 24, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	29,127
Nov 23, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	21,750
Nov 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Nov 21, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	153,200
Nov 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	323,111
Nov 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,020
Nov 16, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	6,900
Nov 15, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	4,500
Nov 14, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	125,100
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	188,000
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	113,761
Nov 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,495
Nov 08, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	259,750
Nov 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	136,000
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	114,070
Nov 03, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	133,000
Nov 02, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	262,000
Nov 01, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	33,550
Oct 31, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	348,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7260-0.0037(-0.51%)

CRUDE OIL68.45-1.51(-2.16%)

Bitcoin CAD38,686.53+548.55(+1.44%)

Rockridge Resources Ltd. (ROCK.V)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7260
-0.0037(-0.51%)

CRUDE OIL
68.45
-1.51(-2.16%)

Bitcoin CAD
38,686.53
+548.55(+1.44%)