Rockridge Resources Ltd. (RRRLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0089

-0.0020

(-18.35%)

As of 04:00PM EDT. Market open.

Time period:

16 Sept 2023 - 16 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	0.0109	0.0109	0.0109	0.0089	0.0089	20,000
12 Sept 2024	0.0089	0.0089	0.0089	0.0089	0.0089	3,000
11 Sept 2024	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
10 Sept 2024	0.0083	0.0083	0.0083	0.0083	0.0083	-
09 Sept 2024	0.0070	0.0083	0.0070	0.0083	0.0083	4,450
06 Sept 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
05 Sept 2024	0.0105	0.0105	0.0105	0.0105	0.0105	700
04 Sept 2024	0.0109	0.0109	0.0109	0.0109	0.0109	20,000
03 Sept 2024	0.0070	0.0105	0.0070	0.0105	0.0105	21,000
30 Aug 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Aug 2024	0.0110	0.0110	0.0100	0.0100	0.0100	110,000
28 Aug 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Aug 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Aug 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Aug 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Aug 2024	0.0090	0.0093	0.0090	0.0090	0.0090	30,000
21 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,417
16 Aug 2024	0.0081	0.0081	0.0081	0.0081	0.0081	500
15 Aug 2024	0.0071	0.0071	0.0071	0.0071	0.0071	70,000
14 Aug 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
13 Aug 2024	0.0078	0.0078	0.0078	0.0078	0.0078	1,000
12 Aug 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
09 Aug 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
08 Aug 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
07 Aug 2024	0.0081	0.0081	0.0081	0.0081	0.0081	2,121
06 Aug 2024	0.0080	0.0090	0.0080	0.0090	0.0090	112,000
05 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
30 July 2024	0.0075	0.0080	0.0075	0.0076	0.0076	26,000
29 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
22 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	560
18 July 2024	0.0071	0.0080	0.0067	0.0080	0.0080	17,000
17 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 July 2024	0.0085	0.0085	0.0080	0.0080	0.0080	9,500
15 July 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
12 July 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
11 July 2024	0.0095	0.0095	0.0071	0.0095	0.0095	27,650
10 July 2024	0.0095	0.0095	0.0095	0.0095	0.0095	51,000
09 July 2024	0.0083	0.0083	0.0083	0.0083	0.0083	10,000
08 July 2024	0.0067	0.0095	0.0067	0.0095	0.0095	14,000
05 July 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
03 July 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
02 July 2024	0.0084	0.0084	0.0084	0.0084	0.0084	1,000
01 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 June 2024	0.0094	0.0100	0.0094	0.0100	0.0100	2,359
26 June 2024	0.0137	0.0137	0.0137	0.0137	0.0137	250
25 June 2024	0.0107	0.0107	0.0107	0.0107	0.0107	5,000
24 June 2024	0.0109	0.0109	0.0107	0.0107	0.0107	20,500
21 June 2024	0.0080	0.0108	0.0080	0.0108	0.0108	1,999
20 June 2024	0.0089	0.0108	0.0080	0.0108	0.0108	11,170
18 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
17 June 2024	0.0100	0.0104	0.0100	0.0104	0.0104	11,800
14 June 2024	0.0103	0.0103	0.0103	0.0103	0.0103	5,000
13 June 2024	0.0082	0.0102	0.0080	0.0102	0.0102	40,550
12 June 2024	0.0097	0.0097	0.0097	0.0097	0.0097	400
11 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
10 June 2024	0.0113	0.0113	0.0113	0.0113	0.0113	7,000
07 June 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
06 June 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
05 June 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
04 June 2024	0.0125	0.0125	0.0109	0.0109	0.0109	57,800
03 June 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
31 May 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
30 May 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
29 May 2024	0.0118	0.0118	0.0118	0.0118	0.0118	15,000
28 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	535,010
24 May 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
23 May 2024	0.0152	0.0152	0.0145	0.0145	0.0145	12,800
22 May 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
21 May 2024	0.0146	0.0146	0.0146	0.0146	0.0146	50,000
20 May 2024	0.0136	0.0150	0.0136	0.0150	0.0150	38,000
17 May 2024	0.0108	0.0111	0.0108	0.0111	0.0111	4,935
16 May 2024	0.0090	0.0103	0.0090	0.0103	0.0103	49,000
15 May 2024	0.0116	0.0116	0.0116	0.0116	0.0116	35,000
14 May 2024	0.0116	0.0116	0.0102	0.0102	0.0102	3,500
13 May 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
10 May 2024	0.0105	0.0105	0.0105	0.0105	0.0105	10,000
09 May 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
08 May 2024	0.0150	0.0150	0.0112	0.0112	0.0112	2,600
07 May 2024	0.0105	0.0113	0.0105	0.0108	0.0108	93,600
06 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
03 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
02 May 2024	0.0150	0.0150	0.0128	0.0128	0.0128	9,700
01 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
30 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	100,000
29 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	12,500
26 Apr 2024	0.0145	0.0145	0.0135	0.0135	0.0135	18,000
25 Apr 2024	0.0145	0.0145	0.0140	0.0140	0.0140	11,000
24 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	510
23 Apr 2024	0.0125	0.0125	0.0125	0.0125	0.0125	5,835
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,341.10+17.60(+0.21%)

AUD/USD0.6737+0.0031(+0.46%)

ASX 2008,121.60+21.70(+0.27%)

OIL69.87+1.22(+1.78%)

GOLD2,607.90-2.80(-0.11%)

Bitcoin AUD85,830.45-3,525.65(-3.95%)

Rockridge Resources Ltd. (RRRLF)

ALL ORDS
8,341.10
+17.60(+0.21%)

AUD/USD
0.6737
+0.0031(+0.46%)

ASX 200
8,121.60
+21.70(+0.27%)

OIL
69.87
+1.22(+1.78%)

GOLD
2,607.90
-2.80(-0.11%)

Bitcoin AUD
85,830.45
-3,525.65(-3.95%)