Rockridge Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.740	3.000	2.710	2.800	2.800	251,700
2026-04-23	2.750	2.760	2.630	2.690	2.690	212,900
2026-04-22	2.610	2.750	2.600	2.700	2.700	300,800
2026-04-21	2.730	2.750	2.470	2.520	2.520	178,800
2026-04-20	2.730	2.800	2.680	2.740	2.740	132,300
2026-04-17	2.800	2.890	2.750	2.800	2.800	92,600
2026-04-16	2.980	2.980	2.700	2.730	2.730	155,300
2026-04-15	2.900	3.190	2.800	2.900	2.900	488,700
2026-04-14	2.800	2.930	2.720	2.780	2.780	247,900
2026-04-13	2.650	2.800	2.600	2.760	2.760	138,300
2026-04-10	2.700	2.700	2.600	2.650	2.650	67,700
2026-04-09	2.560	2.750	2.560	2.700	2.700	156,000
2026-04-08	2.600	2.690	2.470	2.590	2.590	264,500
2026-04-07	2.600	2.600	2.360	2.420	2.420	65,700
2026-04-06	2.510	2.680	2.500	2.660	2.660	28,400
2026-04-02	2.460	2.700	2.400	2.650	2.650	88,500
2026-04-01	2.510	2.640	2.500	2.500	2.500	185,700
2026-03-31	2.190	2.500	2.190	2.490	2.490	106,200
2026-03-30	2.290	2.300	2.170	2.170	2.170	36,800
2026-03-27	2.250	2.370	2.230	2.300	2.300	53,000
2026-03-26	2.310	2.310	2.200	2.220	2.220	67,200
2026-03-25	2.290	2.400	2.250	2.290	2.290	88,200
2026-03-24	2.220	2.300	2.160	2.180	2.180	74,500
2026-03-23	2.130	2.330	2.130	2.220	2.220	341,300
2026-03-20	2.350	2.350	2.070	2.220	2.220	276,100
2026-03-19	2.390	2.390	2.160	2.360	2.360	346,300
2026-03-18	2.730	2.740	2.500	2.520	2.520	180,800
2026-03-17	2.730	2.750	2.670	2.750	2.750	60,000
2026-03-16	2.760	2.810	2.680	2.700	2.700	116,600
2026-03-13	2.950	2.950	2.750	2.750	2.750	120,028
2026-03-12	3.080	3.150	2.900	2.950	2.950	111,251
2026-03-11	3.090	3.170	2.960	3.150	3.150	60,000
2026-03-10	3.160	3.250	2.910	3.180	3.180	78,312
2026-03-09	3.010	3.190	2.810	3.190	3.190	94,254
2026-03-06	3.090	3.210	2.980	3.090	3.090	129,200
2026-03-05	3.350	3.350	3.080	3.110	3.110	250,000
2026-03-04	3.390	3.410	3.260	3.330	3.330	101,500
2026-03-03	3.370	3.400	3.100	3.390	3.390	412,800
2026-03-02	3.390	3.570	3.290	3.480	3.480	206,000
2026-02-27	3.440	3.470	3.200	3.300	3.300	95,800
2026-02-26	3.490	3.490	3.250	3.340	3.340	247,500
2026-02-25	3.020	3.570	3.010	3.550	3.550	364,000
2026-02-24	2.990	2.990	2.900	2.980	2.980	61,900
2026-02-23	2.680	3.040	2.680	2.950	2.950	359,500
2026-02-20	2.500	2.700	2.490	2.640	2.640	208,000
2026-02-19	2.600	2.600	2.460	2.500	2.500	168,000
2026-02-18	2.650	2.730	2.550	2.550	2.550	473,300
2026-02-17	2.710	2.730	2.590	2.630	2.630	140,500
2026-02-13	2.670	2.760	2.640	2.720	2.720	90,700
2026-02-12	2.750	2.750	2.550	2.600	2.600	102,600
2026-02-11	2.610	2.870	2.610	2.750	2.750	295,500
2026-02-10	2.610	2.630	2.500	2.590	2.590	97,900
2026-02-09	2.540	2.660	2.540	2.610	2.610	98,500
2026-02-06	2.460	2.630	2.450	2.540	2.540	63,000
2026-02-05	2.530	2.550	2.440	2.460	2.460	181,400
2026-02-04	2.680	2.810	2.560	2.580	2.580	314,100
2026-02-03	2.750	2.780	2.570	2.600	2.600	222,800
2026-02-02	2.930	2.930	2.560	2.650	2.650	543,200
2026-01-30	2.760	3.030	2.690	2.940	2.940	232,700
2026-01-29	2.910	3.010	2.840	2.910	2.910	262,200

← NewerPage 3 of 5 · 250 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.