ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.410	0.420	0.410	0.410	0.410	386,200
2022-12-16	0.420	0.420	0.410	0.410	0.410	311,400
2022-12-15	0.420	0.430	0.410	0.420	0.420	125,600
2022-12-14	0.420	0.430	0.410	0.430	0.430	143,400
2022-12-13	0.430	0.430	0.420	0.420	0.420	369,500
2022-12-12	0.420	0.430	0.410	0.430	0.430	164,000
2022-12-09	0.420	0.430	0.410	0.430	0.430	187,600
2022-12-08	0.430	0.430	0.420	0.420	0.420	197,700
2022-12-07	0.440	0.440	0.420	0.420	0.420	512,200
2022-12-06	0.470	0.470	0.440	0.440	0.440	1,033,300
2022-12-05	0.490	0.490	0.460	0.460	0.460	170,100
2022-12-02	0.480	0.490	0.480	0.490	0.490	119,900
2022-12-01	0.490	0.490	0.480	0.480	0.480	339,000
2022-11-30	0.470	0.480	0.460	0.480	0.480	601,800
2022-11-29	0.460	0.470	0.450	0.470	0.470	185,500
2022-11-28	0.450	0.460	0.450	0.450	0.450	528,200
2022-11-25	0.470	0.470	0.460	0.470	0.470	77,400
2022-11-24	0.460	0.490	0.450	0.470	0.470	175,000
2022-11-23	0.450	0.460	0.440	0.460	0.460	332,300
2022-11-22	0.460	0.460	0.440	0.450	0.450	303,800
2022-11-21	0.470	0.470	0.430	0.450	0.450	429,200
2022-11-18	0.440	0.450	0.430	0.440	0.440	162,400
2022-11-17	0.470	0.470	0.440	0.450	0.450	143,000
2022-11-16	0.470	0.470	0.450	0.450	0.450	305,800
2022-11-15	0.480	0.480	0.460	0.460	0.460	396,000
2022-11-14	0.510	0.510	0.470	0.480	0.480	295,800
2022-11-11	0.500	0.510	0.490	0.500	0.500	324,400
2022-11-10	0.470	0.500	0.470	0.500	0.500	305,200
2022-11-09	0.500	0.500	0.460	0.460	0.460	991,400
2022-11-08	0.520	0.530	0.500	0.510	0.510	1,152,500
2022-11-07	0.550	0.550	0.510	0.510	0.510	2,373,900
2022-11-04	0.480	0.540	0.480	0.530	0.530	2,845,200
2022-11-03	0.460	0.470	0.450	0.470	0.470	857,100
2022-11-02	0.470	0.470	0.450	0.460	0.460	809,900
2022-11-01	0.460	0.480	0.430	0.460	0.460	1,981,800
2022-10-31	0.430	0.460	0.410	0.430	0.430	3,237,500
2022-10-28	0.420	0.420	0.390	0.420	0.420	794,300
2022-10-27	0.420	0.430	0.410	0.430	0.430	1,027,400
2022-10-26	0.380	0.440	0.370	0.410	0.410	3,263,100
2022-10-25	0.350	0.380	0.350	0.380	0.380	894,800
2022-10-24	0.350	0.350	0.340	0.350	0.350	947,000
2022-10-21	0.340	0.350	0.340	0.350	0.350	321,400
2022-10-20	0.350	0.350	0.340	0.350	0.350	526,500
2022-10-19	0.350	0.350	0.350	0.350	0.350	327,800
2022-10-18	0.340	0.350	0.330	0.350	0.350	200,700
2022-10-17	0.340	0.350	0.340	0.340	0.340	305,000
2022-10-14	0.340	0.340	0.340	0.340	0.340	93,400
2022-10-13	0.320	0.340	0.320	0.340	0.340	1,058,700
2022-10-12	0.320	0.320	0.320	0.320	0.320	35,500
2022-10-11	0.350	0.350	0.320	0.330	0.330	142,500
2022-10-07	0.350	0.350	0.340	0.350	0.350	129,300
2022-10-06	0.350	0.350	0.340	0.350	0.350	89,500
2022-10-05	0.350	0.350	0.330	0.350	0.350	371,100
2022-10-04	0.330	0.350	0.320	0.340	0.340	1,444,300
2022-10-03	0.320	0.330	0.310	0.320	0.320	525,900
2022-09-30	0.320	0.330	0.310	0.310	0.310	273,500
2022-09-29	0.310	0.320	0.310	0.310	0.310	85,800
2022-09-28	0.310	0.320	0.300	0.310	0.310	292,100
2022-09-27	0.310	0.310	0.280	0.290	0.290	783,800
2022-09-26	0.310	0.310	0.290	0.300	0.300	192,400

← NewerPage 17 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.