ROK Resources Inc. (ROK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.2800	0.2900	0.2800	0.2850	0.2850	298,766
May 01, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	420,000
Apr 30, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	33,500
Apr 29, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	48,500
Apr 26, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	330,500
Apr 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	103,200
Apr 24, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	133,700
Apr 23, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	315,700
Apr 22, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	115,500
Apr 19, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	641,200
Apr 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	46,700
Apr 17, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	111,400
Apr 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,200
Apr 15, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	156,600
Apr 12, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	314,100
Apr 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	73,800
Apr 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	88,400
Apr 09, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	80,100
Apr 08, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	187,200
Apr 05, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	663,500
Apr 04, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	319,100
Apr 03, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	154,800
Apr 02, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	509,700
Apr 01, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	265,300
Mar 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	399,700
Mar 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	176,300
Mar 26, 2024	0.3000	0.3300	0.2900	0.3100	0.3100	783,000
Mar 25, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	923,200
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	10,500
Mar 21, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	518,400
Mar 20, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	172,400
Mar 19, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	348,400
Mar 18, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	528,900
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	59,500
Mar 14, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	233,500
Mar 13, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	123,300
Mar 12, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	28,800
Mar 11, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	183,400
Mar 08, 2024	0.2900	0.2900	0.2600	0.2700	0.2700	225,700
Mar 07, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	31,500
Mar 06, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	122,700
Mar 05, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	209,100
Mar 04, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	125,000
Mar 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	139,700
Feb 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,100
Feb 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	85,300
Feb 27, 2024	0.2800	0.3000	0.2700	0.2900	0.2900	301,200
Feb 26, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	64,400
Feb 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	60,000
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	68,700
Feb 21, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	61,700
Feb 20, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	71,900
Feb 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	186,900
Feb 15, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	757,500
Feb 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	23,800
Feb 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	13,600
Feb 12, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	73,500
Feb 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	32,300
Feb 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	182,500
Feb 07, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	48,300
Feb 06, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	105,100
Feb 05, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	87,700
Feb 02, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	44,400
Feb 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	20,000
Jan 31, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	83,000
Jan 30, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	386,500
Jan 29, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	243,700
Jan 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,000
Jan 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	159,400
Jan 24, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	350,700
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	210,900
Jan 22, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	83,900
Jan 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	206,600
Jan 18, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	93,100
Jan 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	305,900
Jan 16, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	125,000
Jan 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,400
Jan 12, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	144,700
Jan 11, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	7,000
Jan 10, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	116,500
Jan 09, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	111,500
Jan 08, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	97,000
Jan 05, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	90,700
Jan 04, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	30,500
Jan 03, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	261,700
Jan 02, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	180,100
Dec 29, 2023	0.2800	0.3200	0.2800	0.3200	0.3200	305,700
Dec 28, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	10,800
Dec 27, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	58,700
Dec 22, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	69,600
Dec 21, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	36,000
Dec 20, 2023	0.2900	0.3000	0.2800	0.2900	0.2900	199,100
Dec 19, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	45,500
Dec 18, 2023	0.2900	0.3000	0.2800	0.2900	0.2900	45,500
Dec 15, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	165,900
Dec 14, 2023	0.2800	0.3000	0.2800	0.2800	0.2800	208,300
Dec 13, 2023	0.2800	0.2800	0.2600	0.2800	0.2800	340,600
Dec 12, 2023	0.2900	0.2900	0.2700	0.2700	0.2700	274,500
Dec 11, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	67,300
Dec 08, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	98,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.23+0.28(+0.35%)

Bitcoin CAD80,768.60+988.46(+1.24%)

ROK Resources Inc. (ROK.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.23
+0.28(+0.35%)

Bitcoin CAD
80,768.60
+988.46(+1.24%)