Rockridge Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.600	0.650	0.600	0.650	0.650	87,100
2025-05-15	0.590	0.600	0.590	0.600	0.600	31,953
2025-05-14	0.590	0.590	0.590	0.590	0.590	45,370
2025-05-13	0.550	0.600	0.550	0.600	0.600	205,600
2025-05-12	0.560	0.560	0.550	0.550	0.550	72,504
2025-05-09	0.550	0.560	0.550	0.560	0.560	32,000
2025-05-08	0.550	0.560	0.540	0.550	0.550	26,500
2025-05-07	0.580	0.580	0.550	0.550	0.550	45,362
2025-05-06	0.580	0.600	0.580	0.580	0.580	25,000
2025-05-05	0.610	0.610	0.580	0.580	0.580	13,155
2025-05-02	0.600	0.610	0.590	0.610	0.610	20,500
2025-05-01	0.590	0.600	0.590	0.600	0.600	16,550
2025-04-30	0.550	0.600	0.550	0.590	0.590	81,482
2025-04-29	0.530	0.570	0.530	0.550	0.550	43,000
2025-04-28	0.530	0.530	0.520	0.530	0.530	10,851
2025-04-25	0.510	0.530	0.510	0.530	0.530	48,276
2025-04-24	0.580	0.580	0.520	0.530	0.530	42,336
2025-04-23	0.550	0.590	0.550	0.590	0.590	19,701
2025-04-22	0.500	0.500	0.500	0.500	0.500	1,326
2025-04-21	0.050	0.050	0.050	0.050	0.500	19,775
2025-04-17	0.055	0.055	0.055	0.055	0.550	29,702
2025-04-16	0.055	0.060	0.055	0.060	0.600	34,062
2025-04-15	0.055	0.055	0.055	0.055	0.550	400
2025-04-14	0.055	0.055	0.055	0.055	0.550	5,100
2025-04-11	0.006	0.006	0.006	0.006	0.055	22,000
2025-04-10	0.005	0.005	0.005	0.005	0.050	869,125
2025-04-09	0.005	0.005	0.004	0.005	0.050	414,750
2025-04-08	0.005	0.005	0.005	0.005	0.045	486,859
2025-04-07	0.005	0.005	0.005	0.005	0.050	42,000
2025-04-04	0.005	0.005	0.005	0.005	0.050	288,875
2025-04-03	0.005	0.005	0.005	0.005	0.050	18,250
2025-04-02	0.006	0.006	0.006	0.006	0.055	0
2025-04-01	0.006	0.006	0.005	0.006	0.055	303,499
2025-03-31	0.006	0.006	0.006	0.006	0.055	109,100
2025-03-28	0.006	0.006	0.006	0.006	0.055	52,000
2025-03-27	0.006	0.006	0.006	0.006	0.055	92,000
2025-03-26	0.006	0.006	0.006	0.006	0.060	0
2025-03-25	0.006	0.006	0.006	0.006	0.060	0
2025-03-24	0.006	0.006	0.006	0.006	0.060	68,000
2025-03-21	0.006	0.006	0.006	0.006	0.060	54,000
2025-03-20	0.006	0.006	0.006	0.006	0.060	2,250
2025-03-19	0.006	0.006	0.006	0.006	0.060	0
2025-03-18	0.006	0.006	0.006	0.006	0.060	430,000
2025-03-17	0.006	0.006	0.006	0.006	0.060	280,000
2025-03-14	0.006	0.006	0.006	0.006	0.060	9,000
2025-03-13	0.006	0.006	0.006	0.006	0.060	31,564
2025-03-12	0.006	0.006	0.006	0.006	0.060	506,025
2025-03-11	0.006	0.006	0.005	0.005	0.050	431,000
2025-03-10	0.006	0.006	0.006	0.006	0.055	35,750
2025-03-07	0.006	0.006	0.006	0.006	0.060	1,700
2025-03-06	0.006	0.006	0.006	0.006	0.055	85,250
2025-03-05	0.006	0.006	0.006	0.006	0.055	160,530
2025-03-04	0.006	0.006	0.006	0.006	0.055	263,000
2025-03-03	0.006	0.006	0.006	0.006	0.055	525,250
2025-02-28	0.006	0.006	0.006	0.006	0.055	201,875
2025-02-27	0.006	0.006	0.006	0.006	0.055	212,000
2025-02-26	0.006	0.006	0.006	0.006	0.055	112,732
2025-02-25	0.006	0.006	0.006	0.006	0.055	0
2025-02-24	0.006	0.006	0.006	0.006	0.055	0
2025-02-21	0.006	0.006	0.006	0.006	0.055	0

← NewerPage 7 of 22 · 1,262 trading daysOlder →

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.