Rockridge Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.000	3.000	2.840	2.920	2.920	533,600
2026-01-27	2.980	3.060	2.910	3.060	3.060	97,500
2026-01-26	3.350	3.430	2.860	2.920	2.920	527,100
2026-01-23	3.330	3.340	3.200	3.310	3.310	189,700
2026-01-22	3.120	3.290	3.080	3.290	3.290	410,500
2026-01-21	3.160	3.270	3.040	3.120	3.120	398,900
2026-01-20	3.590	3.700	3.020	3.280	3.280	475,600
2026-01-19	3.440	3.520	3.380	3.490	3.490	196,857
2026-01-16	3.350	3.490	3.205	3.230	3.230	300,060
2026-01-15	3.090	3.350	3.000	3.310	3.310	351,814
2026-01-14	2.900	3.050	2.780	3.000	3.000	281,814
2026-01-13	2.410	2.930	2.410	2.870	2.870	725,878
2026-01-12	2.090	2.250	2.080	2.210	2.210	252,901
2026-01-09	2.070	2.100	2.060	2.080	2.080	162,965
2026-01-08	2.120	2.130	2.050	2.070	2.070	74,460
2026-01-07	2.200	2.200	2.100	2.120	2.120	155,385
2026-01-06	2.170	2.340	2.130	2.200	2.200	207,073
2026-01-05	2.140	2.200	2.130	2.130	2.130	79,110
2026-01-02	2.220	2.280	2.140	2.170	2.170	129,188
2025-12-31	2.180	2.220	2.130	2.210	2.210	95,819
2025-12-30	2.080	2.220	2.080	2.220	2.220	76,333
2025-12-29	2.060	2.100	2.000	2.100	2.100	131,901
2025-12-24	2.120	2.130	2.030	2.070	2.070	77,313
2025-12-23	2.140	2.180	2.090	2.120	2.120	125,382
2025-12-22	2.050	2.210	2.020	2.150	2.150	203,310
2025-12-19	2.180	2.250	1.940	1.980	1.980	252,043
2025-12-18	2.030	2.190	2.030	2.140	2.140	147,815
2025-12-17	1.960	2.050	1.960	2.030	2.030	49,578
2025-12-16	1.960	1.960	1.910	1.960	1.960	87,293
2025-12-15	2.040	2.050	1.930	1.940	1.940	86,375
2025-12-12	2.090	2.110	2.000	2.030	2.030	46,730
2025-12-11	1.990	2.170	1.950	2.080	2.080	108,518
2025-12-10	2.040	2.040	1.940	1.970	1.970	145,368
2025-12-09	2.120	2.150	2.010	2.070	2.070	174,090
2025-12-08	2.180	2.180	2.020	2.120	2.120	195,661
2025-12-05	2.150	2.240	2.090	2.240	2.240	273,864
2025-12-04	2.260	2.280	2.150	2.150	2.150	73,033
2025-12-03	2.200	2.400	2.200	2.250	2.250	294,634
2025-12-02	2.270	2.480	2.100	2.150	2.150	385,278
2025-12-01	1.960	2.300	1.940	2.270	2.270	403,149
2025-11-28	1.910	1.950	1.860	1.940	1.940	95,162
2025-11-27	1.940	1.960	1.830	1.940	1.940	186,389
2025-11-26	1.740	1.950	1.740	1.910	1.910	281,284
2025-11-25	1.550	1.720	1.550	1.720	1.720	181,408
2025-11-24	1.470	1.740	1.470	1.540	1.540	559,630
2025-11-21	1.410	1.510	1.320	1.430	1.430	194,166
2025-11-20	1.700	1.700	1.390	1.430	1.430	304,520
2025-11-19	1.780	1.850	1.690	1.730	1.730	141,560
2025-11-18	1.750	1.980	1.670	1.790	1.790	288,060
2025-11-17	1.820	2.100	1.650	1.720	1.720	366,846
2025-11-14	1.370	1.860	1.340	1.860	1.860	491,921
2025-11-13	1.650	1.820	1.360	1.360	1.360	591,336
2025-11-12	0.960	1.720	0.960	1.550	1.550	1,512,085
2025-11-11	0.860	0.860	0.820	0.820	0.820	104,944
2025-11-10	0.860	0.860	0.850	0.860	0.860	39,289
2025-11-07	0.810	0.850	0.800	0.850	0.850	86,929
2025-11-06	0.900	0.900	0.820	0.820	0.820	60,644
2025-11-05	0.940	0.940	0.870	0.890	0.890	108,150
2025-11-04	0.940	0.960	0.930	0.930	0.930	62,204
2025-11-03	0.960	0.960	0.930	0.940	0.940	43,385

← NewerPage 4 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.