Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0145

+0.0020

(+16.00%)

At close: 03:37PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	510
Apr 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	5,835
Apr 22, 2024	0.0145	0.0145	0.0135	0.0135	0.0135	30,000
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Apr 18, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Apr 17, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Apr 16, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	15,000
Apr 15, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 12, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	50,000
Apr 11, 2024	0.0150	0.0150	0.0137	0.0149	0.0149	67,000
Apr 10, 2024	0.0149	0.0149	0.0137	0.0137	0.0137	26,765
Apr 09, 2024	0.0130	0.0149	0.0130	0.0149	0.0149	520,743
Apr 08, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 05, 2024	0.0107	0.0120	0.0105	0.0105	0.0105	281,500
Apr 04, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Apr 03, 2024	0.0139	0.0139	0.0090	0.0099	0.0099	120,542
Apr 02, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	15,000
Apr 01, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	6,500
Mar 28, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Mar 27, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,210
Mar 26, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 25, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 22, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 21, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Mar 20, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	20,000
Mar 19, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Mar 18, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Mar 15, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Mar 14, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	40,100
Mar 13, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Mar 12, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	6,000
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0078	0.0100	0.0078	0.0100	0.0100	1,750
Mar 05, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	12,476
Mar 04, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Mar 01, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 29, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 28, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 27, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,000
Feb 26, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	500
Feb 23, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 22, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 21, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 20, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 16, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 15, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Feb 14, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	7,500
Feb 13, 2024	0.0115	0.0115	0.0080	0.0080	0.0080	50,000
Feb 12, 2024	0.0074	0.0090	0.0074	0.0090	0.0090	20,000
Feb 09, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Feb 08, 2024	0.0100	0.0100	0.0089	0.0089	0.0089	2,172
Feb 07, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,000
Feb 06, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	3,000
Feb 05, 2024	0.0093	0.0111	0.0093	0.0111	0.0111	30,100
Feb 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 31, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	10,500
Jan 30, 2024	0.0109	0.0109	0.0077	0.0077	0.0077	48,000
Jan 29, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	501
Jan 26, 2024	0.0078	0.0088	0.0078	0.0088	0.0088	34,500
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 24, 2024	0.0100	0.0100	0.0080	0.0088	0.0088	40,500
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jan 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Jan 19, 2024	0.0111	0.0111	0.0080	0.0080	0.0080	151,000
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Jan 17, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 16, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 11, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 10, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 09, 2024	0.0115	0.0115	0.0105	0.0105	0.0105	60,000
Jan 08, 2024	0.0115	0.0126	0.0111	0.0126	0.0126	115,540
Jan 05, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 04, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 03, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 02, 2024	0.0110	0.0118	0.0110	0.0118	0.0118	40,000
Dec 29, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	20,027
Dec 28, 2023	0.0090	0.0126	0.0090	0.0123	0.0123	70,000
Dec 27, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	34,100
Dec 26, 2023	0.0111	0.0111	0.0111	0.0111	0.0111	-
Dec 22, 2023	0.0090	0.0111	0.0090	0.0111	0.0111	176,000
Dec 21, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Dec 20, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 19, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 18, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	32,000
Dec 15, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	26,000
Dec 14, 2023	0.0093	0.0095	0.0093	0.0095	0.0095	20,500
Dec 13, 2023	0.0090	0.0092	0.0090	0.0092	0.0092	150,025
Dec 12, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 11, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 08, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 07, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 06, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 05, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 04, 2023	0.0147	0.0150	0.0130	0.0132	0.0132	106,157
Dec 01, 2023	0.0090	0.0176	0.0090	0.0147	0.0147	74,100
Nov 30, 2023	0.0076	0.0076	0.0076	0.0076	0.0076	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0008(+0.10%)

CRUDE OIL82.91+0.10(+0.12%)

Bitcoin CAD87,949.75-3,287.51(-3.60%)

Rockridge Resources Ltd. (RRRLF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0008(+0.10%)

CRUDE OIL
82.91
+0.10(+0.12%)

Bitcoin CAD
87,949.75
-3,287.51(-3.60%)