Rockland Resources Ltd. (RKL.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 02:23PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 |
| 16 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 May 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 340,000 |
| 13 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,000 |
| 10 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 113,000 |
| 09 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| 08 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 93,000 |
| 07 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 |
| 06 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 May 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 111,000 |
| 02 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 69,000 |
| 30 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,000 |
| 29 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
| 26 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 130,000 |
| 23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 |
| 19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| 18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
| 16 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,500 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 129,959 |
| 08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| 03 Apr 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 263,000 |
| 02 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 125,000 |
| 01 Apr 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 690,315 |
| 28 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 119,000 |
| 27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 115,000 |
| 26 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 109,000 |
| 25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 101,000 |
| 22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 99,000 |
| 21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 284,000 |
| 20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| 18 Mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 120,000 |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 222,000 |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 401,000 |
| 13 Mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 8,854,000 |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,500 |
| 11 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 264,000 |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| 07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
| 05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,000 |
| 04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 92,000 |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 123,000 |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 177,000 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 297,000 |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 60,000 |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,000 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| 16 Feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 149,000 |
| 15 Feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 583,000 |
| 14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,000 |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 249,000 |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 84,000 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 |
| 07 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 523,000 |
| 06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 05 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 135,000 |
| 02 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 01 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 12,000 |
| 31 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 30 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 556,000 |
| 24 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 274,000 |
| 17 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| 15 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 154,000 |
| 11 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| 10 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,000 |
| 09 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
| 08 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 48,001 |
| 05 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 03 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 02 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 28 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 27 Dec 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.