Rockridge Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.380 | 3.530 | 3.380 | 3.410 | 3.410 | 19,600 |
| 2026-07-20 | 3.370 | 3.420 | 3.370 | 3.390 | 3.390 | 10,400 |
| 2026-07-17 | 3.310 | 3.440 | 3.220 | 3.370 | 3.370 | 45,700 |
| 2026-07-16 | 3.660 | 3.660 | 3.320 | 3.320 | 3.320 | 70,700 |
| 2026-07-15 | 3.820 | 3.820 | 3.640 | 3.650 | 3.650 | 58,800 |
| 2026-07-14 | 3.720 | 3.850 | 3.700 | 3.810 | 3.810 | 43,900 |
| 2026-07-13 | 3.760 | 3.840 | 3.640 | 3.700 | 3.700 | 42,200 |
| 2026-07-10 | 3.800 | 3.880 | 3.690 | 3.810 | 3.810 | 35,000 |
| 2026-07-09 | 3.640 | 3.890 | 3.640 | 3.810 | 3.810 | 78,300 |
| 2026-07-08 | 3.680 | 3.680 | 3.510 | 3.600 | 3.600 | 14,300 |
| 2026-07-07 | 3.750 | 3.760 | 3.550 | 3.690 | 3.690 | 97,500 |
| 2026-07-06 | 4.000 | 4.090 | 3.720 | 3.740 | 3.740 | 101,900 |
| 2026-07-03 | 4.200 | 4.300 | 3.950 | 3.950 | 3.950 | 147,500 |
| 2026-07-02 | 4.100 | 4.200 | 4.050 | 4.190 | 4.190 | 39,500 |
| 2026-06-30 | 4.010 | 4.050 | 3.950 | 4.010 | 4.010 | 22,300 |
| 2026-06-29 | 4.120 | 4.180 | 3.990 | 4.105 | 4.105 | 31,200 |
| 2026-06-26 | 3.880 | 4.100 | 3.870 | 4.100 | 4.100 | 61,900 |
| 2026-06-25 | 3.840 | 3.880 | 3.780 | 3.860 | 3.860 | 34,500 |
| 2026-06-24 | 3.960 | 3.960 | 3.770 | 3.830 | 3.830 | 69,800 |
| 2026-06-23 | 4.050 | 4.090 | 3.900 | 4.000 | 4.000 | 45,900 |
| 2026-06-22 | 4.000 | 4.270 | 4.000 | 4.180 | 4.180 | 64,600 |
| 2026-06-19 | 4.060 | 4.080 | 3.880 | 3.880 | 3.880 | 35,100 |
| 2026-06-18 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 32,100 |
| 2026-06-17 | 4.300 | 4.300 | 3.990 | 4.080 | 4.080 | 136,500 |
| 2026-06-16 | 3.910 | 4.250 | 3.910 | 4.200 | 4.200 | 134,600 |
| 2026-06-15 | 3.700 | 3.950 | 3.700 | 3.880 | 3.880 | 80,400 |
| 2026-06-12 | 3.720 | 3.760 | 3.620 | 3.620 | 3.620 | 122,800 |
| 2026-06-11 | 3.400 | 3.690 | 3.400 | 3.690 | 3.690 | 105,400 |
| 2026-06-10 | 3.590 | 3.660 | 3.400 | 3.410 | 3.410 | 78,500 |
| 2026-06-09 | 3.740 | 3.780 | 3.480 | 3.600 | 3.600 | 94,000 |
| 2026-06-08 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 109,200 |
| 2026-06-05 | 4.020 | 4.060 | 3.660 | 3.770 | 3.770 | 208,800 |
| 2026-06-04 | 4.000 | 4.210 | 3.960 | 4.090 | 4.090 | 60,800 |
| 2026-06-03 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 35,000 |
| 2026-06-02 | 3.940 | 4.150 | 3.820 | 4.040 | 4.040 | 88,000 |
| 2026-06-01 | 4.020 | 4.170 | 3.930 | 3.970 | 3.970 | 168,400 |
| 2026-05-29 | 4.100 | 4.100 | 4.020 | 4.030 | 4.030 | 198,500 |
| 2026-05-28 | 4.020 | 4.130 | 3.980 | 4.050 | 4.050 | 37,500 |
| 2026-05-27 | 4.700 | 4.700 | 3.910 | 3.960 | 3.960 | 342,100 |
| 2026-05-26 | 4.270 | 4.690 | 4.180 | 4.640 | 4.640 | 126,700 |
| 2026-05-25 | 4.060 | 4.320 | 4.060 | 4.320 | 4.320 | 71,100 |
| 2026-05-22 | 4.090 | 4.100 | 3.950 | 4.080 | 4.080 | 119,300 |
| 2026-05-21 | 4.080 | 4.220 | 4.010 | 4.010 | 4.010 | 68,900 |
| 2026-05-20 | 4.020 | 4.170 | 4.020 | 4.150 | 4.150 | 46,100 |
| 2026-05-19 | 4.070 | 4.120 | 3.850 | 4.020 | 4.020 | 100,300 |
| 2026-05-15 | 4.150 | 4.150 | 4.000 | 4.090 | 4.090 | 70,100 |
| 2026-05-14 | 4.370 | 4.370 | 4.160 | 4.170 | 4.170 | 97,000 |
| 2026-05-13 | 4.460 | 4.470 | 4.280 | 4.380 | 4.380 | 69,200 |
| 2026-05-12 | 4.220 | 4.550 | 4.180 | 4.440 | 4.440 | 152,200 |
| 2026-05-11 | 4.220 | 4.340 | 4.160 | 4.290 | 4.290 | 85,700 |
| 2026-05-08 | 3.930 | 4.250 | 3.920 | 4.210 | 4.210 | 106,000 |
| 2026-05-07 | 4.160 | 4.160 | 3.890 | 3.910 | 3.910 | 134,200 |
| 2026-05-06 | 3.840 | 4.150 | 3.840 | 4.140 | 4.140 | 161,500 |
| 2026-05-05 | 3.940 | 3.980 | 3.700 | 3.730 | 3.730 | 103,600 |
| 2026-05-04 | 4.000 | 4.050 | 3.830 | 3.930 | 3.930 | 107,800 |
| 2026-05-01 | 3.870 | 4.060 | 3.870 | 4.060 | 4.060 | 137,800 |
| 2026-04-30 | 3.650 | 4.080 | 3.580 | 4.020 | 4.020 | 397,900 |
| 2026-04-29 | 3.570 | 3.810 | 3.540 | 3.650 | 3.650 | 853,600 |
| 2026-04-28 | 2.980 | 3.200 | 2.900 | 3.100 | 3.100 | 238,100 |
| 2026-04-27 | 2.800 | 3.100 | 2.760 | 2.980 | 2.980 | 262,100 |
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.