ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.330	0.330	0.310	0.310	0.310	77,100
2023-12-01	0.330	0.330	0.320	0.320	0.320	120,500
2023-11-30	0.330	0.340	0.320	0.330	0.330	74,300
2023-11-29	0.320	0.320	0.310	0.320	0.320	253,700
2023-11-28	0.330	0.330	0.320	0.320	0.320	40,000
2023-11-27	0.330	0.340	0.330	0.340	0.340	10,800
2023-11-24	0.340	0.340	0.340	0.340	0.340	97,700
2023-11-23	0.350	0.350	0.340	0.340	0.340	54,500
2023-11-22	0.340	0.350	0.340	0.350	0.350	78,200
2023-11-21	0.350	0.350	0.340	0.340	0.340	146,600
2023-11-20	0.350	0.360	0.350	0.350	0.350	209,800
2023-11-17	0.340	0.350	0.340	0.350	0.350	58,600
2023-11-16	0.350	0.350	0.340	0.340	0.340	5,500
2023-11-15	0.350	0.350	0.350	0.350	0.350	18,700
2023-11-14	0.360	0.360	0.350	0.350	0.350	39,100
2023-11-13	0.350	0.350	0.340	0.340	0.340	2,018,000
2023-11-10	0.350	0.350	0.340	0.350	0.350	37,400
2023-11-09	0.340	0.360	0.340	0.350	0.350	90,000
2023-11-08	0.370	0.370	0.350	0.350	0.350	1,262,300
2023-11-07	0.380	0.380	0.370	0.370	0.370	98,200
2023-11-06	0.380	0.380	0.380	0.380	0.380	175,000
2023-11-03	0.380	0.380	0.380	0.380	0.380	241,900
2023-11-02	0.390	0.390	0.380	0.380	0.380	360,700
2023-11-01	0.390	0.390	0.390	0.390	0.390	191,500
2023-10-31	0.390	0.400	0.390	0.390	0.390	123,500
2023-10-30	0.380	0.390	0.380	0.390	0.390	67,000
2023-10-27	0.390	0.390	0.380	0.390	0.390	14,600
2023-10-26	0.380	0.390	0.370	0.380	0.380	590,800
2023-10-25	0.390	0.400	0.390	0.390	0.390	21,100
2023-10-24	0.390	0.400	0.380	0.400	0.400	43,200
2023-10-23	0.400	0.400	0.390	0.390	0.390	103,900
2023-10-20	0.400	0.400	0.390	0.400	0.400	36,300
2023-10-19	0.400	0.410	0.390	0.400	0.400	247,600
2023-10-18	0.400	0.410	0.400	0.400	0.400	77,300
2023-10-17	0.400	0.410	0.400	0.410	0.410	164,700
2023-10-16	0.410	0.410	0.400	0.400	0.400	24,500
2023-10-13	0.400	0.410	0.400	0.410	0.410	90,000
2023-10-12	0.400	0.400	0.400	0.400	0.400	9,500
2023-10-11	0.410	0.410	0.390	0.400	0.400	259,900
2023-10-10	0.420	0.420	0.410	0.410	0.410	145,100
2023-10-06	0.400	0.400	0.400	0.400	0.400	180,000
2023-10-05	0.400	0.400	0.400	0.400	0.400	100,900
2023-10-04	0.410	0.410	0.390	0.400	0.400	411,600
2023-10-03	0.420	0.420	0.410	0.420	0.420	273,300
2023-10-02	0.430	0.430	0.410	0.410	0.410	264,900
2023-09-29	0.430	0.440	0.420	0.420	0.420	388,900
2023-09-28	0.440	0.450	0.430	0.430	0.430	476,800
2023-09-27	0.430	0.440	0.430	0.440	0.440	171,200
2023-09-26	0.430	0.440	0.420	0.440	0.440	462,900
2023-09-25	0.420	0.440	0.420	0.440	0.440	330,900
2023-09-22	0.410	0.420	0.410	0.420	0.420	458,200
2023-09-21	0.400	0.410	0.390	0.400	0.400	383,700
2023-09-20	0.400	0.400	0.390	0.390	0.390	162,100
2023-09-19	0.390	0.420	0.380	0.390	0.390	844,300
2023-09-18	0.380	0.390	0.380	0.390	0.390	136,000
2023-09-15	0.370	0.380	0.370	0.370	0.370	28,500
2023-09-14	0.390	0.390	0.370	0.370	0.370	339,800
2023-09-13	0.390	0.390	0.380	0.390	0.390	97,100
2023-09-12	0.370	0.390	0.370	0.390	0.390	130,700
2023-09-11	0.380	0.380	0.370	0.380	0.380	135,500

← NewerPage 13 of 21 · 1,258 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.