Rockridge Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.630 | 3.700 | 3.500 | 3.520 | 3.520 | 61,619 |
| 2026-10-15 | 3.510 | 3.660 | 3.330 | 3.660 | 3.660 | 33,900 |
| 2026-10-14 | 3.650 | 3.650 | 3.430 | 3.490 | 3.490 | 43,300 |
| 2026-10-13 | 3.760 | 3.760 | 3.600 | 3.710 | 3.710 | 29,800 |
| 2026-10-09 | 3.660 | 3.750 | 3.640 | 3.690 | 3.690 | 26,400 |
| 2026-10-08 | 3.610 | 3.720 | 3.610 | 3.670 | 3.670 | 10,900 |
| 2026-10-07 | 3.760 | 3.760 | 3.510 | 3.630 | 3.630 | 87,900 |
| 2026-10-06 | 3.720 | 3.840 | 3.710 | 3.770 | 3.770 | 60,100 |
| 2026-10-05 | 3.820 | 3.840 | 3.710 | 3.710 | 3.710 | 38,100 |
| 2026-10-02 | 4.020 | 4.020 | 3.790 | 3.790 | 3.790 | 50,400 |
| 2026-10-01 | 3.900 | 4.000 | 3.760 | 3.810 | 3.810 | 65,800 |
| 2026-09-30 | 4.140 | 4.140 | 3.820 | 3.840 | 3.840 | 75,400 |
| 2026-09-29 | 4.080 | 4.160 | 4.070 | 4.100 | 4.100 | 21,600 |
| 2026-09-28 | 4.160 | 4.160 | 4.040 | 4.100 | 4.100 | 10,300 |
| 2026-09-25 | 4.200 | 4.220 | 4.100 | 4.200 | 4.200 | 23,700 |
| 2026-09-24 | 4.200 | 4.270 | 4.200 | 4.230 | 4.230 | 53,600 |
| 2026-09-23 | 4.370 | 4.370 | 4.250 | 4.260 | 4.260 | 60,900 |
| 2026-09-22 | 4.210 | 4.400 | 4.150 | 4.370 | 4.370 | 63,900 |
| 2026-09-21 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 34,300 |
| 2026-09-18 | 4.210 | 4.250 | 4.140 | 4.170 | 4.170 | 26,400 |
| 2026-09-17 | 4.240 | 4.340 | 4.120 | 4.220 | 4.220 | 128,700 |
| 2026-09-16 | 4.150 | 4.250 | 4.070 | 4.090 | 4.090 | 37,300 |
| 2026-09-15 | 4.070 | 4.350 | 4.070 | 4.215 | 4.215 | 35,100 |
| 2026-09-14 | 4.390 | 4.390 | 3.910 | 4.050 | 4.050 | 112,000 |
| 2026-09-11 | 4.390 | 4.480 | 4.350 | 4.400 | 4.400 | 13,200 |
| 2026-09-10 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 27,300 |
| 2026-09-09 | 4.530 | 4.570 | 4.330 | 4.480 | 4.480 | 11,600 |
| 2026-09-08 | 4.470 | 4.630 | 4.470 | 4.470 | 4.470 | 37,600 |
| 2026-09-04 | 4.430 | 4.590 | 4.350 | 4.470 | 4.470 | 53,700 |
| 2026-09-03 | 4.300 | 4.610 | 4.300 | 4.370 | 4.370 | 115,100 |
| 2026-09-02 | 3.880 | 4.380 | 3.870 | 4.270 | 4.270 | 157,000 |
| 2026-09-01 | 3.920 | 3.990 | 3.840 | 3.840 | 3.840 | 65,600 |
| 2026-08-31 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 20,800 |
| 2026-08-28 | 4.120 | 4.290 | 4.100 | 4.190 | 4.190 | 97,600 |
| 2026-08-27 | 4.080 | 4.120 | 4.000 | 4.100 | 4.100 | 19,200 |
| 2026-08-26 | 4.130 | 4.170 | 4.080 | 4.120 | 4.120 | 46,700 |
| 2026-08-25 | 4.040 | 4.120 | 4.030 | 4.080 | 4.080 | 40,000 |
| 2026-08-24 | 4.060 | 4.080 | 3.960 | 4.050 | 4.050 | 20,600 |
| 2026-08-21 | 3.980 | 4.090 | 3.980 | 4.040 | 4.040 | 31,800 |
| 2026-08-20 | 3.830 | 4.000 | 3.820 | 3.940 | 3.940 | 44,500 |
| 2026-08-19 | 3.680 | 4.010 | 3.680 | 4.000 | 4.000 | 89,200 |
| 2026-08-18 | 3.750 | 3.750 | 3.570 | 3.630 | 3.630 | 55,600 |
| 2026-08-17 | 3.660 | 3.780 | 3.660 | 3.750 | 3.750 | 43,300 |
| 2026-08-14 | 3.700 | 3.730 | 3.610 | 3.700 | 3.700 | 20,500 |
| 2026-08-13 | 3.660 | 3.720 | 3.570 | 3.700 | 3.700 | 27,100 |
| 2026-08-12 | 3.650 | 3.740 | 3.650 | 3.660 | 3.660 | 23,600 |
| 2026-08-11 | 3.650 | 3.690 | 3.590 | 3.660 | 3.660 | 26,866 |
| 2026-08-10 | 3.700 | 3.800 | 3.650 | 3.680 | 3.680 | 43,100 |
| 2026-08-07 | 3.570 | 3.720 | 3.570 | 3.630 | 3.630 | 23,600 |
| 2026-08-06 | 3.460 | 3.560 | 3.410 | 3.550 | 3.550 | 38,000 |
| 2026-08-05 | 3.250 | 3.470 | 3.250 | 3.430 | 3.430 | 102,200 |
| 2026-08-04 | 3.120 | 3.300 | 3.100 | 3.220 | 3.220 | 47,400 |
| 2026-07-31 | 3.230 | 3.230 | 3.050 | 3.090 | 3.090 | 59,900 |
| 2026-07-30 | 3.220 | 3.270 | 3.180 | 3.230 | 3.230 | 31,300 |
| 2026-07-29 | 3.330 | 3.330 | 3.160 | 3.200 | 3.200 | 47,100 |
| 2026-07-28 | 3.450 | 3.450 | 3.270 | 3.270 | 3.270 | 38,700 |
| 2026-07-27 | 3.380 | 3.470 | 3.330 | 3.450 | 3.450 | 16,600 |
| 2026-07-24 | 3.470 | 3.480 | 3.320 | 3.380 | 3.380 | 34,500 |
| 2026-07-23 | 3.410 | 3.480 | 3.380 | 3.440 | 3.440 | 60,100 |
| 2026-07-22 | 3.400 | 3.470 | 3.370 | 3.450 | 3.450 | 79,600 |
Page 1 of 21 · 1,255 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.