Rockridge Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.650	0.660	0.630	0.630	0.630	81,912
2025-08-05	0.670	0.670	0.650	0.650	0.650	47,591
2025-08-01	0.680	0.680	0.660	0.680	0.680	44,051
2025-07-31	0.690	0.690	0.690	0.690	0.690	13,202
2025-07-30	0.700	0.700	0.690	0.690	0.690	17,450
2025-07-29	0.690	0.690	0.680	0.680	0.680	12,043
2025-07-28	0.710	0.710	0.700	0.700	0.700	26,126
2025-07-25	0.700	0.700	0.700	0.700	0.700	4,126
2025-07-24	0.680	0.700	0.680	0.700	0.700	86,330
2025-07-23	0.680	0.690	0.670	0.685	0.685	32,091
2025-07-22	0.660	0.680	0.660	0.680	0.680	35,074
2025-07-21	0.680	0.690	0.650	0.660	0.660	64,610
2025-07-18	0.710	0.710	0.670	0.670	0.670	75,814
2025-07-17	0.710	0.710	0.700	0.700	0.700	7,620
2025-07-16	0.720	0.720	0.700	0.700	0.700	32,220
2025-07-15	0.730	0.730	0.710	0.710	0.710	29,500
2025-07-14	0.720	0.730	0.720	0.720	0.720	5,182
2025-07-11	0.730	0.730	0.700	0.710	0.710	44,500
2025-07-10	0.730	0.750	0.720	0.730	0.730	35,637
2025-07-09	0.730	0.740	0.730	0.740	0.740	11,014
2025-07-08	0.730	0.740	0.720	0.720	0.720	49,943
2025-07-07	0.740	0.750	0.720	0.740	0.740	108,812
2025-07-04	0.750	0.750	0.740	0.740	0.740	10,510
2025-07-03	0.720	0.750	0.720	0.750	0.750	28,014
2025-07-02	0.730	0.740	0.720	0.720	0.720	77,701
2025-06-30	0.710	0.730	0.710	0.720	0.720	58,400
2025-06-27	0.700	0.720	0.700	0.700	0.700	67,357
2025-06-26	0.700	0.720	0.700	0.700	0.700	82,341
2025-06-25	0.680	0.700	0.680	0.690	0.690	121,630
2025-06-24	0.650	0.670	0.650	0.670	0.670	116,211
2025-06-23	0.660	0.680	0.660	0.670	0.670	86,402
2025-06-20	0.660	0.660	0.640	0.650	0.650	57,000
2025-06-19	0.670	0.670	0.650	0.650	0.650	74,300
2025-06-18	0.680	0.680	0.670	0.670	0.670	20,012
2025-06-17	0.680	0.680	0.670	0.680	0.680	12,812
2025-06-16	0.680	0.680	0.660	0.660	0.660	33,500
2025-06-13	0.690	0.690	0.680	0.680	0.680	19,599
2025-06-12	0.690	0.700	0.690	0.700	0.700	30,650
2025-06-11	0.690	0.700	0.680	0.690	0.690	12,750
2025-06-10	0.690	0.700	0.680	0.700	0.700	134,290
2025-06-09	0.680	0.690	0.680	0.690	0.690	8,987
2025-06-06	0.670	0.680	0.670	0.670	0.670	5,625
2025-06-05	0.640	0.670	0.640	0.650	0.650	214,000
2025-06-04	0.640	0.650	0.640	0.640	0.640	22,375
2025-06-03	0.660	0.660	0.640	0.640	0.640	33,243
2025-06-02	0.650	0.650	0.640	0.640	0.640	23,869
2025-05-30	0.650	0.650	0.640	0.650	0.650	13,500
2025-05-29	0.640	0.650	0.630	0.650	0.650	42,060
2025-05-28	0.650	0.650	0.620	0.650	0.650	46,000
2025-05-27	0.640	0.650	0.630	0.650	0.650	42,000
2025-05-26	0.640	0.650	0.640	0.650	0.650	25,300
2025-05-23	0.670	0.670	0.640	0.640	0.640	50,641
2025-05-22	0.680	0.680	0.660	0.660	0.660	50,000
2025-05-21	0.680	0.680	0.660	0.680	0.680	69,900
2025-05-20	0.650	0.680	0.650	0.670	0.670	91,275
2025-05-16	0.600	0.650	0.600	0.650	0.650	87,100
2025-05-15	0.590	0.600	0.590	0.600	0.600	31,953
2025-05-14	0.590	0.590	0.590	0.590	0.590	45,370
2025-05-13	0.550	0.600	0.550	0.600	0.600	205,600
2025-05-12	0.560	0.560	0.550	0.550	0.550	72,504

← NewerPage 6 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.