Rockridge Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.980	0.990	0.960	0.960	0.960	39,182
2025-10-30	1.010	1.020	0.980	0.980	0.980	88,910
2025-10-29	0.990	1.030	0.980	1.020	1.020	163,925
2025-10-28	0.980	0.990	0.980	0.980	0.980	38,501
2025-10-27	0.980	0.990	0.980	0.980	0.980	46,638
2025-10-24	0.960	0.990	0.955	0.980	0.980	73,583
2025-10-23	0.950	0.955	0.950	0.955	0.955	13,450
2025-10-22	0.920	0.960	0.920	0.940	0.940	6,015
2025-10-21	0.960	0.960	0.900	0.920	0.920	42,928
2025-10-20	0.990	0.990	0.970	0.970	0.970	14,919
2025-10-17	1.040	1.040	0.960	0.990	0.990	169,687
2025-10-16	1.090	1.100	1.050	1.060	1.060	100,565
2025-10-15	1.070	1.100	1.070	1.100	1.100	92,581
2025-10-14	1.020	1.060	1.010	1.060	1.060	101,480
2025-10-10	1.000	1.040	1.000	1.030	1.030	66,696
2025-10-09	0.990	1.010	0.980	1.010	1.010	76,876
2025-10-08	0.950	0.990	0.940	0.980	0.980	88,222
2025-10-07	0.940	0.970	0.940	0.940	0.940	45,617
2025-10-06	0.930	0.940	0.930	0.940	0.940	40,380
2025-10-03	0.920	0.930	0.920	0.930	0.930	10,000
2025-10-02	0.930	0.930	0.920	0.930	0.930	11,500
2025-10-01	0.970	0.970	0.920	0.920	0.920	25,558
2025-09-30	0.950	0.950	0.940	0.950	0.950	32,672
2025-09-29	0.970	0.980	0.960	0.960	0.960	27,512
2025-09-26	0.950	0.970	0.940	0.970	0.970	97,937
2025-09-25	0.960	0.970	0.960	0.960	0.960	40,011
2025-09-24	0.970	0.970	0.950	0.950	0.950	39,590
2025-09-23	0.920	0.975	0.910	0.965	0.965	37,995
2025-09-22	0.930	0.930	0.900	0.930	0.930	86,703
2025-09-19	0.950	0.960	0.920	0.930	0.930	71,705
2025-09-18	0.950	0.980	0.940	0.950	0.950	63,246
2025-09-17	0.950	0.960	0.930	0.930	0.930	53,137
2025-09-16	0.980	1.000	0.950	0.950	0.950	76,871
2025-09-15	0.960	0.980	0.960	0.980	0.980	41,500
2025-09-12	0.940	0.970	0.940	0.960	0.960	28,248
2025-09-11	1.010	1.010	0.920	0.930	0.930	130,853
2025-09-10	1.020	1.020	0.930	1.000	1.000	169,149
2025-09-09	1.040	1.040	0.990	1.020	1.020	140,816
2025-09-08	0.900	1.040	0.900	1.020	1.020	363,871
2025-09-05	0.930	0.930	0.890	0.900	0.900	84,790
2025-09-04	0.900	0.920	0.900	0.920	0.920	109,880
2025-09-03	0.850	0.920	0.850	0.900	0.900	226,674
2025-09-02	0.760	0.850	0.760	0.840	0.840	288,764
2025-08-29	0.720	0.760	0.720	0.760	0.760	88,075
2025-08-28	0.730	0.730	0.710	0.720	0.720	29,500
2025-08-27	0.730	0.730	0.720	0.730	0.730	45,369
2025-08-26	0.720	0.730	0.710	0.720	0.720	30,400
2025-08-25	0.720	0.720	0.710	0.710	0.710	49,828
2025-08-22	0.710	0.720	0.680	0.720	0.720	94,799
2025-08-21	0.710	0.720	0.700	0.710	0.710	146,800
2025-08-20	0.700	0.720	0.700	0.710	0.710	115,125
2025-08-19	0.690	0.700	0.690	0.690	0.690	50,860
2025-08-18	0.670	0.680	0.650	0.680	0.680	37,141
2025-08-15	0.660	0.660	0.650	0.650	0.650	54,950
2025-08-14	0.650	0.650	0.640	0.650	0.650	32,772
2025-08-13	0.640	0.660	0.640	0.640	0.640	70,838
2025-08-12	0.610	0.660	0.610	0.650	0.650	237,449
2025-08-11	0.620	0.620	0.600	0.610	0.610	67,054
2025-08-08	0.610	0.620	0.590	0.620	0.620	83,605
2025-08-07	0.630	0.640	0.620	0.620	0.620	81,349

← NewerPage 5 of 21 · 1,257 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.