ROKMASTER Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.335	0.335	0.325	0.325	0.325	112,300
2022-01-07	0.350	0.350	0.330	0.335	0.335	180,100
2022-01-06	0.355	0.355	0.350	0.355	0.355	122,500
2022-01-05	0.355	0.360	0.355	0.360	0.360	88,400
2022-01-04	0.355	0.360	0.350	0.355	0.355	115,800
2021-12-31	0.350	0.355	0.335	0.355	0.355	132,100
2021-12-30	0.345	0.355	0.345	0.350	0.350	124,100
2021-12-29	0.375	0.375	0.340	0.345	0.345	177,600
2021-12-24	0.340	0.355	0.330	0.355	0.355	64,700
2021-12-23	0.360	0.360	0.340	0.340	0.340	89,400
2021-12-22	0.370	0.370	0.340	0.350	0.350	83,000
2021-12-21	0.380	0.390	0.335	0.370	0.370	312,200
2021-12-20	0.380	0.380	0.365	0.370	0.370	100,500
2021-12-17	0.380	0.390	0.375	0.380	0.380	85,800
2021-12-16	0.355	0.375	0.355	0.375	0.375	114,800
2021-12-15	0.370	0.370	0.355	0.360	0.360	129,500
2021-12-14	0.380	0.390	0.370	0.370	0.370	72,500
2021-12-13	0.410	0.420	0.395	0.400	0.400	88,400
2021-12-10	0.350	0.400	0.350	0.400	0.400	421,200
2021-12-09	0.335	0.360	0.325	0.355	0.355	203,500
2021-12-08	0.335	0.350	0.335	0.335	0.335	89,200
2021-12-07	0.330	0.330	0.325	0.330	0.330	58,300
2021-12-06	0.345	0.345	0.310	0.330	0.330	301,500
2021-12-03	0.355	0.355	0.350	0.350	0.350	282,000
2021-12-02	0.370	0.375	0.350	0.355	0.355	144,100
2021-12-01	0.400	0.400	0.360	0.370	0.370	138,400
2021-11-30	0.390	0.400	0.390	0.390	0.390	170,000
2021-11-29	0.405	0.405	0.395	0.395	0.395	37,700
2021-11-26	0.390	0.400	0.390	0.400	0.400	31,900
2021-11-25	0.405	0.405	0.405	0.405	0.405	4,700
2021-11-24	0.400	0.405	0.390	0.405	0.405	92,200
2021-11-23	0.410	0.410	0.390	0.400	0.400	31,600
2021-11-22	0.410	0.410	0.410	0.410	0.410	16,600
2021-11-19	0.415	0.415	0.415	0.415	0.415	2,600
2021-11-18	0.420	0.420	0.420	0.420	0.420	2,000
2021-11-17	0.385	0.420	0.385	0.420	0.420	120,000
2021-11-16	0.395	0.395	0.375	0.380	0.380	46,500
2021-11-15	0.360	0.400	0.355	0.390	0.390	81,200
2021-11-12	0.370	0.390	0.350	0.350	0.350	272,100
2021-11-11	0.400	0.410	0.360	0.360	0.360	290,300
2021-11-10	0.390	0.415	0.390	0.395	0.395	68,900
2021-11-09	0.390	0.390	0.370	0.385	0.385	79,100
2021-11-08	0.380	0.390	0.380	0.385	0.385	51,700
2021-11-05	0.385	0.390	0.380	0.390	0.390	17,800
2021-11-04	0.390	0.390	0.380	0.385	0.385	50,000
2021-11-03	0.390	0.390	0.385	0.390	0.390	33,800
2021-11-02	0.400	0.400	0.385	0.395	0.395	15,300
2021-11-01	0.395	0.400	0.395	0.400	0.400	5,000
2021-10-29	0.385	0.400	0.385	0.400	0.400	79,500
2021-10-28	0.395	0.395	0.395	0.395	0.395	13,300
2021-10-27	0.400	0.400	0.395	0.400	0.400	51,100
2021-10-26	0.400	0.400	0.400	0.400	0.400	41,000
2021-10-25	0.395	0.400	0.390	0.395	0.395	45,000

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.