Canada markets closed

Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0334+0.0004 (+1.21%)
At close: 03:19PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.03500.03500.02910.03340.0334191,000
Oct 05, 20220.03400.03450.03290.03300.033011,450
Oct 04, 20220.03360.03360.02970.03080.030832,700
Oct 03, 20220.03300.03300.03010.03010.030112,500
Sept 30, 20220.03420.03420.03190.03310.0331126,972
Sept 29, 20220.03420.03420.03060.03060.0306125,450
Sept 28, 20220.03280.03360.03180.03180.031886,740
Sept 27, 20220.03420.03420.03100.03280.03287,620
Sept 26, 20220.03270.03370.03270.03300.033067,420
Sept 23, 20220.03760.03760.02990.03000.0300102,550
Sept 22, 20220.03380.03770.03270.03770.0377122,799
Sept 21, 20220.03860.03860.02970.03600.036032,900
Sept 20, 20220.04000.04000.03500.03700.0370201,789
Sept 19, 20220.04000.04000.03500.03770.0377135,690
Sept 16, 20220.03750.03750.03640.03640.0364358,150
Sept 15, 20220.03700.03740.03700.03740.037412,000
Sept 14, 20220.04000.04000.03610.03610.036141,550
Sept 13, 20220.03940.03940.03710.03710.037110,223
Sept 12, 20220.03340.03850.03340.03600.036056,362
Sept 09, 20220.04230.04230.03600.03740.037444,721
Sept 08, 20220.03640.03670.03640.03670.03675,000
Sept 07, 20220.03900.03900.03180.03500.0350203,845
Sept 06, 20220.04500.04500.03900.04000.0400125,600
Sept 02, 20220.04690.04690.04220.04440.044458,940
Sept 01, 20220.04200.04380.03900.04380.0438151,000
Aug 31, 20220.03900.04480.03900.04100.0410195,400
Aug 30, 20220.04000.04000.03910.03910.039135,000
Aug 29, 20220.03900.04730.03900.03910.039196,670
Aug 26, 20220.04030.04030.03900.03900.039084,180
Aug 25, 20220.04600.04600.04250.04250.042537,981
Aug 24, 20220.04800.05290.04400.04400.0440233,500
Aug 23, 20220.06530.06530.04200.04200.0420262,280
Aug 22, 20220.04000.05270.03900.05270.0527515,990
Aug 19, 20220.04560.04890.04390.04600.046035,150
Aug 18, 20220.04560.05270.03900.04550.045595,340
Aug 17, 20220.04410.05300.03900.04540.0454119,100
Aug 16, 20220.05300.05300.05300.05300.053048,763
Aug 15, 20220.04500.04500.03890.03890.038945,430
Aug 12, 20220.04520.05190.03850.04980.049873,332
Aug 11, 20220.04520.05070.04520.05000.050070,700
Aug 10, 20220.04500.04770.04500.04520.045250,100
Aug 09, 20220.04530.04530.04530.04530.0453-
Aug 08, 20220.04850.04850.04500.04530.045343,000
Aug 05, 20220.04760.05350.04760.05090.0509151,800
Aug 04, 20220.04500.05000.04330.04760.0476284,750
Aug 03, 20220.04470.04470.04400.04400.044060,245
Aug 02, 20220.05130.05630.04460.04460.044613,380
Aug 01, 20220.04230.04230.04230.04230.0423-
Jul 29, 20220.04450.04450.04170.04230.042368,443
Jul 28, 20220.05290.05340.03420.05340.053421,500
Jul 27, 20220.04160.05250.04160.05250.052562,879
Jul 26, 20220.04080.04370.04000.04000.040074,990
Jul 25, 20220.04000.04350.03390.04030.0403105,576
Jul 22, 20220.03600.04220.03600.04000.040033,000
Jul 21, 20220.04250.04250.04170.04170.041719,990
Jul 20, 20220.04330.04330.04330.04330.0433230
Jul 19, 20220.05000.05000.04130.04340.043491,961
Jul 18, 20220.04810.04810.04740.04740.047422,000
Jul 15, 20220.04620.04740.04500.04630.046358,800
Jul 14, 20220.04540.04670.04540.04670.046716,000
Jul 13, 20220.04690.04690.04690.04690.0469-
Jul 12, 20220.04390.04730.04390.04690.04693,445
Jul 11, 20220.04780.04780.04780.04780.0478-
Jul 08, 20220.04780.04780.04540.04780.047815,000
Jul 07, 20220.05390.05390.04460.04460.04465,936
Jul 06, 20220.04470.04590.04470.04590.045912,000
Jul 05, 20220.05110.05110.04430.04670.046737,770
Jul 01, 20220.05160.05660.05080.05080.050834,000
Jun 30, 20220.04380.04890.04380.04890.04891,100
Jun 29, 20220.04480.04540.04480.04540.045411,500
Jun 28, 20220.04650.04780.04500.04500.045042,500
Jun 27, 20220.05030.05030.04530.04770.047777,880
Jun 24, 20220.05000.05030.04760.05030.050322,490
Jun 23, 20220.06000.06000.04230.04230.0423240,990
Jun 22, 20220.05170.05490.05000.05390.0539135,500
Jun 21, 20220.04130.05300.04130.05150.051598,429
Jun 17, 20220.05560.05560.04710.05060.050618,000
Jun 16, 20220.05000.05150.04850.05140.051426,665
Jun 15, 20220.07330.07330.04560.05000.050069,850
Jun 14, 20220.05180.05180.04830.05100.051023,100
Jun 13, 20220.05700.05700.05210.05210.052122,350
Jun 10, 20220.06000.06000.05750.05750.057555,100
Jun 09, 20220.06500.06500.06000.06000.060050,500
Jun 08, 20220.06440.06440.06440.06440.0644100
Jun 07, 20220.05150.05150.05150.05150.0515-
Jun 06, 20220.05150.05150.05150.05150.0515-
Jun 03, 20220.05100.05150.05100.05150.051512,000
Jun 02, 20220.05730.05730.05730.05730.0573-
Jun 01, 20220.05730.05730.05730.05730.0573-
May 31, 20220.05730.05730.05730.05730.0573-
May 27, 20220.05730.05730.05730.05730.0573-
May 26, 20220.05730.05730.05730.05730.0573-
May 25, 20220.05730.05730.05730.05730.05739,990
May 24, 20220.05540.05540.05540.05540.0554-
May 23, 20220.05540.05540.05540.05540.0554-
May 20, 20220.05540.05540.05540.05540.0554-
May 19, 20220.05540.05540.05540.05540.0554-
May 18, 20220.05540.05540.05540.05540.0554-
May 17, 20220.05540.05540.05540.05540.0554-
May 16, 20220.05540.05540.05540.05540.0554-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...