ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.350	0.350	0.330	0.350	0.350	133,800
2023-03-16	0.360	0.360	0.350	0.350	0.350	279,900
2023-03-15	0.380	0.380	0.340	0.350	0.350	826,200
2023-03-14	0.370	0.380	0.370	0.380	0.380	66,800
2023-03-13	0.380	0.390	0.370	0.370	0.370	392,200
2023-03-10	0.380	0.420	0.380	0.380	0.380	831,400
2023-03-09	0.390	0.390	0.380	0.390	0.390	97,500
2023-03-08	0.380	0.390	0.370	0.370	0.370	138,800
2023-03-07	0.390	0.390	0.380	0.380	0.380	535,500
2023-03-06	0.410	0.410	0.390	0.390	0.390	323,000
2023-03-03	0.400	0.410	0.400	0.400	0.400	421,000
2023-03-02	0.400	0.410	0.400	0.410	0.410	45,100
2023-03-01	0.400	0.410	0.390	0.390	0.390	261,400
2023-02-28	0.410	0.410	0.400	0.410	0.410	125,600
2023-02-27	0.400	0.410	0.390	0.400	0.400	56,300
2023-02-24	0.400	0.400	0.390	0.400	0.400	227,000
2023-02-23	0.410	0.410	0.390	0.400	0.400	163,700
2023-02-22	0.400	0.410	0.390	0.410	0.410	146,000
2023-02-21	0.400	0.410	0.390	0.400	0.400	715,000
2023-02-17	0.400	0.410	0.400	0.400	0.400	304,700
2023-02-16	0.400	0.410	0.400	0.410	0.410	192,200
2023-02-15	0.400	0.410	0.390	0.400	0.400	493,000
2023-02-14	0.410	0.410	0.400	0.410	0.410	802,200
2023-02-13	0.410	0.410	0.400	0.400	0.400	390,900
2023-02-10	0.400	0.410	0.390	0.410	0.410	517,000
2023-02-09	0.410	0.410	0.400	0.400	0.400	169,200
2023-02-08	0.410	0.410	0.390	0.410	0.410	568,900
2023-02-07	0.410	0.420	0.400	0.410	0.410	215,600
2023-02-06	0.420	0.420	0.400	0.410	0.410	395,000
2023-02-03	0.410	0.420	0.410	0.420	0.420	488,300
2023-02-02	0.420	0.420	0.410	0.410	0.410	327,600
2023-02-01	0.430	0.430	0.420	0.420	0.420	428,200
2023-01-31	0.420	0.430	0.420	0.430	0.430	201,000
2023-01-30	0.430	0.430	0.420	0.420	0.420	433,200
2023-01-27	0.450	0.460	0.440	0.440	0.440	362,200
2023-01-26	0.450	0.460	0.440	0.440	0.440	497,900
2023-01-25	0.460	0.460	0.440	0.440	0.440	92,700
2023-01-24	0.450	0.460	0.450	0.450	0.450	158,000
2023-01-23	0.470	0.470	0.460	0.460	0.460	353,700
2023-01-20	0.470	0.470	0.470	0.470	0.470	335,400
2023-01-19	0.460	0.470	0.460	0.470	0.470	331,000
2023-01-18	0.480	0.480	0.460	0.460	0.460	416,800
2023-01-17	0.450	0.480	0.450	0.480	0.480	625,700
2023-01-16	0.450	0.450	0.440	0.440	0.440	21,600
2023-01-13	0.450	0.450	0.440	0.440	0.440	45,900
2023-01-12	0.440	0.450	0.440	0.450	0.450	412,100
2023-01-11	0.450	0.450	0.430	0.430	0.430	653,000
2023-01-10	0.460	0.460	0.440	0.440	0.440	32,900
2023-01-09	0.460	0.460	0.450	0.450	0.450	260,400
2023-01-06	0.460	0.460	0.450	0.460	0.460	153,800
2023-01-05	0.440	0.450	0.440	0.440	0.440	38,200
2023-01-04	0.460	0.460	0.440	0.440	0.440	412,400
2023-01-03	0.480	0.480	0.450	0.450	0.450	325,200
2022-12-30	0.470	0.480	0.460	0.480	0.480	93,200
2022-12-29	0.450	0.470	0.450	0.470	0.470	286,400
2022-12-28	0.460	0.460	0.430	0.440	0.440	160,300
2022-12-23	0.420	0.450	0.420	0.450	0.450	84,700
2022-12-22	0.430	0.430	0.420	0.420	0.420	98,200
2022-12-21	0.420	0.430	0.410	0.430	0.430	308,000
2022-12-20	0.430	0.440	0.410	0.410	0.410	412,300

← NewerPage 16 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.