Australia markets close in 5 hours 36 minutes

Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0498-0.0002 (-0.40%)
At close: 02:02PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.04520.05190.03850.04980.049873,332
11 Aug 20220.04520.05070.04520.05000.050070,700
10 Aug 20220.04500.04770.04500.04520.045250,100
09 Aug 20220.04530.04530.04530.04530.0453-
08 Aug 20220.04850.04850.04500.04530.045343,000
05 Aug 20220.04760.05350.04760.05090.0509151,800
04 Aug 20220.04500.05000.04330.04760.0476284,750
03 Aug 20220.04470.04470.04400.04400.044060,245
02 Aug 20220.05130.05630.04460.04460.044613,380
01 Aug 20220.04230.04230.04230.04230.0423-
29 July 20220.04450.04450.04170.04230.042368,443
28 July 20220.05290.05340.03420.05340.053421,500
27 July 20220.04160.05250.04160.05250.052562,879
26 July 20220.04080.04370.04000.04000.040074,990
25 July 20220.04000.04350.03390.04030.0403105,576
22 July 20220.03600.04220.03600.04000.040033,000
21 July 20220.04250.04250.04170.04170.041719,990
20 July 20220.04330.04330.04330.04330.0433230
19 July 20220.05000.05000.04130.04340.043491,961
18 July 20220.04810.04810.04740.04740.047422,000
15 July 20220.04620.04740.04500.04630.046358,800
14 July 20220.04540.04670.04540.04670.046716,000
13 July 20220.04690.04690.04690.04690.0469-
12 July 20220.04390.04730.04390.04690.04693,445
11 July 20220.04780.04780.04780.04780.0478-
08 July 20220.04780.04780.04540.04780.047815,000
07 July 20220.05390.05390.04460.04460.04465,936
06 July 20220.04470.04590.04470.04590.045912,000
05 July 20220.05110.05110.04430.04670.046737,770
01 July 20220.05160.05660.05080.05080.050834,000
30 June 20220.04380.04890.04380.04890.04891,100
29 June 20220.04480.04540.04480.04540.045411,500
28 June 20220.04650.04780.04500.04500.045042,500
27 June 20220.05030.05030.04530.04770.047777,880
24 June 20220.05000.05030.04760.05030.050322,490
23 June 20220.06000.06000.04230.04230.0423240,990
22 June 20220.05170.05490.05000.05390.0539135,500
21 June 20220.04130.05300.04130.05150.051598,429
17 June 20220.05560.05560.04710.05060.050618,000
16 June 20220.05000.05150.04850.05140.051426,665
15 June 20220.07330.07330.04560.05000.050069,850
14 June 20220.05180.05180.04830.05100.051023,100
13 June 20220.05700.05700.05210.05210.052122,350
10 June 20220.06000.06000.05750.05750.057555,100
09 June 20220.06500.06500.06000.06000.060050,500
08 June 20220.06440.06440.06440.06440.0644100
07 June 20220.05150.05150.05150.05150.0515-
06 June 20220.05150.05150.05150.05150.0515-
03 June 20220.05100.05150.05100.05150.051512,000
02 June 20220.05730.05730.05730.05730.0573-
01 June 20220.05730.05730.05730.05730.0573-
31 May 20220.05730.05730.05730.05730.0573-
27 May 20220.05730.05730.05730.05730.0573-
26 May 20220.05730.05730.05730.05730.0573-
25 May 20220.05730.05730.05730.05730.05739,990
24 May 20220.05540.05540.05540.05540.0554-
23 May 20220.05540.05540.05540.05540.0554-
20 May 20220.05540.05540.05540.05540.0554-
19 May 20220.05540.05540.05540.05540.0554-
18 May 20220.05540.05540.05540.05540.0554-
17 May 20220.05540.05540.05540.05540.0554-
16 May 20220.05540.05540.05540.05540.0554-
13 May 20220.05540.05540.05540.05540.0554100
12 May 20220.07490.07490.07490.07490.0749-
11 May 20220.07490.07490.07490.07490.0749-
10 May 20220.07490.07490.07490.07490.0749-
09 May 20220.07490.07490.07490.07490.0749-
06 May 20220.07490.07490.07490.07490.0749-
05 May 20220.07490.07490.07490.07490.0749100
04 May 20220.07300.07300.07300.07300.0730-
03 May 20220.07300.07300.07300.07300.07309,280
02 May 20220.07300.07300.07300.07300.073080,000
29 Apr 20220.07360.07360.07360.07360.0736-
28 Apr 20220.07240.07610.07240.07360.073618,990
27 Apr 20220.06830.06830.06830.06830.0683-
26 Apr 20220.06830.06830.06830.06830.0683-
25 Apr 20220.06830.06830.06570.06830.068324,300
22 Apr 20220.07140.07140.07140.07140.0714-
21 Apr 20220.07140.07140.07140.07140.0714-
20 Apr 20220.07140.07140.07140.07140.0714100
19 Apr 20220.07610.07610.07610.07610.0761-
18 Apr 20220.07610.07610.07610.07610.0761-
14 Apr 20220.07610.07610.07610.07610.07613,000
13 Apr 20220.07090.07090.07090.07090.0709-
12 Apr 20220.07090.07090.07090.07090.0709-
11 Apr 20220.07090.07090.07090.07090.0709-
08 Apr 20220.07090.07090.07090.07090.0709-
07 Apr 20220.07090.07090.07090.07090.0709150,000
06 Apr 20220.07420.07420.07420.07420.0742-
05 Apr 20220.07160.07450.07140.07420.074240,990
04 Apr 20220.07610.07610.07610.07610.0761-
01 Apr 20220.07610.07610.07610.07610.0761-
31 Mar 20220.07610.07610.07610.07610.076126,000
30 Mar 20220.07120.07120.07120.07120.07121,000
29 Mar 20220.07500.07500.07500.07500.0750-
28 Mar 20220.07500.07500.07500.07500.0750-
25 Mar 20220.07500.07500.07500.07500.075019,000
24 Mar 20220.07660.07660.07660.07660.0766-
23 Mar 20220.07660.07660.07660.07660.0766700
22 Mar 20220.08830.08830.08830.08830.0883-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...