ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.320	0.330	0.320	0.320	0.320	27,600
2023-06-12	0.340	0.340	0.310	0.310	0.310	274,000
2023-06-09	0.330	0.330	0.330	0.330	0.330	156,900
2023-06-08	0.340	0.340	0.330	0.330	0.330	49,200
2023-06-07	0.340	0.340	0.340	0.340	0.340	100,100
2023-06-06	0.340	0.340	0.340	0.340	0.340	95,500
2023-06-05	0.350	0.360	0.340	0.350	0.350	135,700
2023-06-02	0.340	0.340	0.330	0.340	0.340	119,500
2023-06-01	0.320	0.330	0.320	0.330	0.330	16,200
2023-05-31	0.340	0.340	0.330	0.330	0.330	159,900
2023-05-30	0.340	0.340	0.330	0.340	0.340	117,200
2023-05-29	0.340	0.350	0.340	0.340	0.340	27,600
2023-05-26	0.330	0.350	0.330	0.340	0.340	134,500
2023-05-25	0.340	0.340	0.320	0.320	0.320	278,800
2023-05-24	0.340	0.350	0.340	0.340	0.340	271,600
2023-05-23	0.350	0.350	0.340	0.350	0.350	193,400
2023-05-19	0.350	0.350	0.350	0.350	0.350	21,800
2023-05-18	0.370	0.370	0.350	0.350	0.350	67,500
2023-05-17	0.350	0.350	0.350	0.350	0.350	86,000
2023-05-16	0.350	0.350	0.340	0.340	0.340	122,500
2023-05-15	0.340	0.350	0.340	0.340	0.340	78,300
2023-05-12	0.340	0.350	0.340	0.340	0.340	51,100
2023-05-11	0.350	0.350	0.340	0.340	0.340	36,900
2023-05-10	0.340	0.350	0.340	0.340	0.340	171,100
2023-05-09	0.350	0.350	0.340	0.340	0.340	72,100
2023-05-08	0.350	0.360	0.350	0.350	0.350	14,000
2023-05-05	0.360	0.360	0.340	0.350	0.350	260,500
2023-05-04	0.350	0.360	0.340	0.350	0.350	521,400
2023-05-03	0.380	0.380	0.350	0.360	0.360	134,800
2023-05-02	0.380	0.380	0.360	0.370	0.370	103,400
2023-05-01	0.370	0.370	0.360	0.360	0.360	81,400
2023-04-28	0.360	0.380	0.360	0.370	0.370	253,000
2023-04-27	0.360	0.370	0.360	0.370	0.370	55,400
2023-04-26	0.370	0.370	0.360	0.360	0.360	220,900
2023-04-25	0.370	0.380	0.360	0.360	0.360	147,800
2023-04-24	0.370	0.380	0.370	0.370	0.370	399,600
2023-04-21	0.390	0.390	0.380	0.380	0.380	189,700
2023-04-20	0.400	0.400	0.380	0.390	0.390	107,000
2023-04-19	0.390	0.390	0.380	0.380	0.380	244,300
2023-04-18	0.390	0.400	0.390	0.390	0.390	104,700
2023-04-17	0.390	0.400	0.380	0.390	0.390	146,800
2023-04-14	0.400	0.410	0.390	0.390	0.390	95,600
2023-04-13	0.400	0.400	0.390	0.400	0.400	59,000
2023-04-12	0.400	0.400	0.390	0.400	0.400	94,900
2023-04-11	0.410	0.410	0.390	0.390	0.390	350,200
2023-04-10	0.410	0.410	0.390	0.390	0.390	636,300
2023-04-06	0.420	0.420	0.410	0.410	0.410	60,700
2023-04-05	0.430	0.430	0.420	0.420	0.420	89,300
2023-04-04	0.430	0.430	0.420	0.430	0.430	321,300
2023-04-03	0.420	0.430	0.420	0.420	0.420	372,400
2023-03-31	0.400	0.410	0.400	0.410	0.410	198,000
2023-03-30	0.410	0.410	0.400	0.400	0.400	229,400
2023-03-29	0.400	0.410	0.400	0.400	0.400	301,700
2023-03-28	0.400	0.400	0.400	0.400	0.400	282,600
2023-03-27	0.400	0.420	0.390	0.400	0.400	649,500
2023-03-24	0.390	0.400	0.380	0.400	0.400	767,400
2023-03-23	0.400	0.410	0.380	0.390	0.390	1,547,900
2023-03-22	0.360	0.360	0.350	0.350	0.350	95,900
2023-03-21	0.360	0.360	0.360	0.360	0.360	145,800
2023-03-20	0.350	0.360	0.340	0.360	0.360	233,700

← NewerPage 15 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.