ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.370	0.380	0.370	0.370	0.370	89,300
2023-09-07	0.380	0.380	0.370	0.380	0.380	175,300
2023-09-06	0.390	0.390	0.380	0.380	0.380	55,700
2023-09-05	0.380	0.390	0.380	0.390	0.390	193,400
2023-09-01	0.380	0.390	0.370	0.380	0.380	184,100
2023-08-31	0.360	0.380	0.360	0.370	0.370	197,600
2023-08-30	0.360	0.360	0.350	0.360	0.360	70,500
2023-08-29	0.350	0.360	0.340	0.350	0.350	104,600
2023-08-28	0.360	0.370	0.350	0.350	0.350	115,800
2023-08-25	0.340	0.360	0.340	0.350	0.350	191,000
2023-08-24	0.340	0.340	0.330	0.340	0.340	149,300
2023-08-23	0.340	0.340	0.340	0.340	0.340	114,300
2023-08-22	0.340	0.350	0.340	0.340	0.340	72,500
2023-08-21	0.340	0.350	0.340	0.340	0.340	44,600
2023-08-18	0.340	0.350	0.340	0.350	0.350	85,600
2023-08-17	0.340	0.350	0.340	0.350	0.350	55,100
2023-08-16	0.340	0.340	0.340	0.340	0.340	100,500
2023-08-15	0.360	0.360	0.340	0.340	0.340	356,600
2023-08-14	0.370	0.380	0.360	0.360	0.360	296,300
2023-08-11	0.380	0.380	0.370	0.380	0.380	126,000
2023-08-10	0.380	0.380	0.370	0.380	0.380	69,500
2023-08-09	0.350	0.380	0.350	0.380	0.380	361,400
2023-08-08	0.330	0.350	0.320	0.350	0.350	207,300
2023-08-04	0.340	0.340	0.330	0.340	0.340	75,900
2023-08-03	0.340	0.340	0.330	0.340	0.340	68,400
2023-08-02	0.350	0.350	0.330	0.330	0.330	29,600
2023-08-01	0.340	0.340	0.330	0.330	0.330	169,000
2023-07-31	0.310	0.340	0.310	0.330	0.330	697,500
2023-07-28	0.310	0.310	0.310	0.310	0.310	31,800
2023-07-27	0.320	0.320	0.310	0.310	0.310	83,100
2023-07-26	0.310	0.310	0.310	0.310	0.310	16,000
2023-07-25	0.320	0.320	0.310	0.310	0.310	399,500
2023-07-24	0.320	0.320	0.310	0.320	0.320	102,100
2023-07-21	0.330	0.330	0.320	0.320	0.320	160,000
2023-07-20	0.320	0.320	0.320	0.320	0.320	61,800
2023-07-19	0.330	0.330	0.320	0.320	0.320	147,900
2023-07-18	0.310	0.330	0.310	0.330	0.330	408,500
2023-07-17	0.310	0.320	0.310	0.310	0.310	242,000
2023-07-14	0.320	0.320	0.310	0.310	0.310	104,000
2023-07-13	0.320	0.330	0.320	0.330	0.330	220,200
2023-07-12	0.320	0.320	0.310	0.320	0.320	77,100
2023-07-11	0.310	0.330	0.300	0.320	0.320	440,200
2023-07-10	0.320	0.320	0.300	0.300	0.300	1,126,900
2023-07-07	0.300	0.320	0.290	0.320	0.320	479,500
2023-07-06	0.300	0.310	0.290	0.300	0.300	188,600
2023-07-05	0.310	0.310	0.300	0.300	0.300	284,000
2023-07-04	0.320	0.320	0.280	0.300	0.300	436,500
2023-06-30	0.320	0.320	0.310	0.310	0.310	172,500
2023-06-29	0.320	0.320	0.280	0.300	0.300	373,600
2023-06-28	0.310	0.320	0.280	0.310	0.310	242,600
2023-06-27	0.300	0.300	0.290	0.300	0.300	93,200
2023-06-26	0.300	0.310	0.290	0.310	0.310	233,000
2023-06-23	0.310	0.310	0.300	0.300	0.300	53,500
2023-06-22	0.310	0.310	0.300	0.310	0.310	93,700
2023-06-21	0.320	0.320	0.310	0.320	0.320	31,400
2023-06-20	0.320	0.320	0.320	0.320	0.320	2,000
2023-06-19	0.320	0.320	0.310	0.320	0.320	99,200
2023-06-16	0.330	0.330	0.320	0.330	0.330	478,000
2023-06-15	0.320	0.330	0.310	0.320	0.320	161,000
2023-06-14	0.320	0.320	0.310	0.310	0.310	62,500

← NewerPage 14 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.