ROK Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.320	0.320	0.290	0.310	0.310	1,069,600
2022-09-22	0.330	0.330	0.320	0.320	0.320	317,300
2022-09-21	0.330	0.330	0.320	0.320	0.320	526,400
2022-09-20	0.340	0.340	0.330	0.330	0.330	223,000
2022-09-19	0.340	0.340	0.330	0.340	0.340	258,000
2022-09-16	0.340	0.340	0.320	0.340	0.340	767,300
2022-09-15	0.340	0.350	0.340	0.340	0.340	365,100
2022-09-14	0.340	0.350	0.330	0.350	0.350	373,200
2022-09-13	0.350	0.350	0.340	0.340	0.340	284,600
2022-09-12	0.350	0.350	0.340	0.350	0.350	346,800
2022-09-09	0.350	0.350	0.340	0.340	0.340	224,800
2022-09-08	0.320	0.340	0.320	0.340	0.340	101,000
2022-09-07	0.340	0.340	0.320	0.320	0.320	639,600
2022-09-06	0.370	0.370	0.340	0.340	0.340	676,500
2022-09-02	0.350	0.370	0.350	0.360	0.360	377,900
2022-09-01	0.350	0.350	0.330	0.340	0.340	643,400
2022-08-31	0.360	0.360	0.340	0.350	0.350	495,600
2022-08-30	0.360	0.370	0.350	0.360	0.360	234,100
2022-08-29	0.360	0.380	0.360	0.370	0.370	693,200
2022-08-26	0.360	0.360	0.340	0.350	0.350	317,500
2022-08-25	0.340	0.370	0.340	0.360	0.360	2,299,700
2022-08-24	0.330	0.340	0.320	0.340	0.340	628,800
2022-08-23	0.320	0.330	0.320	0.330	0.330	445,600
2022-08-22	0.300	0.320	0.300	0.320	0.320	236,000
2022-08-19	0.300	0.310	0.300	0.310	0.310	681,900
2022-08-18	0.300	0.300	0.290	0.300	0.300	147,000
2022-08-17	0.290	0.300	0.280	0.280	0.280	435,700
2022-08-16	0.300	0.300	0.280	0.290	0.290	225,000
2022-08-15	0.300	0.300	0.280	0.300	0.300	345,600
2022-08-12	0.300	0.310	0.300	0.300	0.300	283,100
2022-08-11	0.300	0.300	0.280	0.280	0.280	528,000
2022-08-10	0.300	0.300	0.290	0.290	0.290	342,800
2022-08-09	0.290	0.300	0.290	0.300	0.300	1,291,400
2022-08-08	0.270	0.280	0.270	0.280	0.280	145,000
2022-08-05	0.280	0.280	0.270	0.280	0.280	117,800
2022-08-04	0.280	0.280	0.270	0.280	0.280	415,600
2022-08-03	0.300	0.300	0.280	0.280	0.280	405,300
2022-08-02	0.280	0.300	0.280	0.300	0.300	248,900
2022-07-29	0.280	0.290	0.280	0.280	0.280	444,600
2022-07-28	0.260	0.270	0.260	0.270	0.270	202,200
2022-07-27	0.250	0.260	0.250	0.260	0.260	243,400
2022-07-26	0.250	0.250	0.250	0.250	0.250	220,500
2022-07-25	0.250	0.260	0.250	0.250	0.250	206,000
2022-07-22	0.260	0.260	0.250	0.250	0.250	214,000
2022-07-21	0.250	0.260	0.250	0.250	0.250	525,600
2022-07-20	0.270	0.270	0.250	0.250	0.250	382,200
2022-07-19	0.250	0.260	0.250	0.250	0.250	539,500
2022-07-18	0.240	0.250	0.240	0.250	0.250	305,500
2022-07-15	0.230	0.240	0.230	0.240	0.240	493,400
2022-07-14	0.240	0.240	0.220	0.220	0.220	1,779,700
2022-07-13	0.230	0.230	0.230	0.230	0.230	169,400
2022-07-12	0.230	0.230	0.230	0.230	0.230	232,700
2022-07-11	0.240	0.240	0.230	0.230	0.230	575,900
2022-07-08	0.260	0.260	0.230	0.230	0.230	26,500
2022-07-07	0.240	0.250	0.240	0.250	0.250	173,900
2022-07-06	0.250	0.250	0.230	0.240	0.240	147,900
2022-07-05	0.250	0.250	0.220	0.230	0.230	573,100
2022-07-04	0.250	0.260	0.240	0.250	0.250	313,300
2022-06-30	0.260	0.260	0.240	0.240	0.240	161,500
2022-06-29	0.270	0.270	0.240	0.240	0.240	426,500

← NewerPage 18 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.