Australia markets closed

Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0333+0.0003 (+1.06%)
At close: 02:43PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.03300.03330.03200.03330.0333183,518
01 Dec 20220.03290.03290.03290.03290.0329-
30 Nov 20220.03290.03290.03290.03290.032921,000
29 Nov 20220.03290.03290.03290.03290.03291,000
28 Nov 20220.03200.03410.03200.03410.034112,430
25 Nov 20220.03430.03430.03270.03300.0330121,890
23 Nov 20220.03500.03740.03500.03740.03745,500
22 Nov 20220.03450.03450.03330.03330.0333198,990
21 Nov 20220.04180.04180.03220.03500.035039,500
18 Nov 20220.03820.03820.03360.03360.03365,000
17 Nov 20220.03740.03740.03570.03570.03576,000
16 Nov 20220.03840.03840.03710.03710.03712,200
15 Nov 20220.04720.04720.03600.03600.036017,300
14 Nov 20220.04370.04370.03580.03580.035831,074
11 Nov 20220.03630.04150.03630.04070.0407111,840
10 Nov 20220.03850.03850.03300.03630.036331,312
09 Nov 20220.03240.03810.03240.03810.038138,500
08 Nov 20220.03710.03780.03710.03760.037610,200
07 Nov 20220.03580.03780.03330.03780.03787,600
04 Nov 20220.03700.04200.03370.03710.0371187,964
03 Nov 20220.03630.03930.03350.03350.0335141,600
02 Nov 20220.03740.03800.03490.03550.0355347,541
01 Nov 20220.02700.03230.02700.03200.03205,900
31 Oct 20220.03470.03470.03230.03230.032327,100
28 Oct 20220.03810.03810.03240.03370.0337167,400
27 Oct 20220.04000.04000.03520.03810.038161,790
26 Oct 20220.03690.03800.03600.03700.037055,600
25 Oct 20220.03810.04100.03810.03880.038893,739
24 Oct 20220.03650.03800.03460.03800.038041,100
21 Oct 20220.03670.03670.03670.03670.036725,000
20 Oct 20220.03710.03710.03500.03650.0365247,373
19 Oct 20220.03500.03690.03500.03670.036793,350
18 Oct 20220.03500.03500.02810.02810.0281119,700
17 Oct 20220.03350.03390.02850.03350.0335149,300
14 Oct 20220.02950.02950.02890.02950.0295134,040
13 Oct 20220.03300.03340.03300.03340.0334231,030
12 Oct 20220.03160.03330.03160.03160.031617,400
11 Oct 20220.03300.03300.03000.03000.0300114,250
10 Oct 20220.03210.03210.03210.03210.03214,200
07 Oct 20220.03350.03350.03350.03350.0335118,650
06 Oct 20220.03500.03500.02910.03340.0334191,000
05 Oct 20220.03400.03450.03290.03300.033011,450
04 Oct 20220.03360.03360.02970.03080.030832,700
03 Oct 20220.03300.03300.03010.03010.030112,500
30 Sept 20220.03420.03420.03190.03310.0331126,972
29 Sept 20220.03420.03420.03060.03060.0306125,450
28 Sept 20220.03280.03360.03180.03180.031886,740
27 Sept 20220.03420.03420.03100.03280.03287,620
26 Sept 20220.03270.03370.03270.03300.033067,420
23 Sept 20220.03760.03760.02990.03000.0300102,550
22 Sept 20220.03380.03770.03270.03770.0377122,799
21 Sept 20220.03860.03860.02970.03600.036032,900
20 Sept 20220.04000.04000.03500.03700.0370201,789
19 Sept 20220.04000.04000.03500.03770.0377135,690
16 Sept 20220.03750.03750.03640.03640.0364358,150
15 Sept 20220.03700.03740.03700.03740.037412,000
14 Sept 20220.04000.04000.03610.03610.036141,550
13 Sept 20220.03940.03940.03710.03710.037110,223
12 Sept 20220.03340.03850.03340.03600.036056,362
09 Sept 20220.04230.04230.03600.03740.037444,721
08 Sept 20220.03640.03670.03640.03670.03675,000
07 Sept 20220.03900.03900.03180.03500.0350203,845
06 Sept 20220.04500.04500.03900.04000.0400125,600
02 Sept 20220.04690.04690.04220.04440.044458,940
01 Sept 20220.04200.04380.03900.04380.0438151,000
31 Aug 20220.03900.04480.03900.04100.0410195,400
30 Aug 20220.04000.04000.03910.03910.039135,000
29 Aug 20220.03900.04730.03900.03910.039196,670
26 Aug 20220.04030.04030.03900.03900.039084,180
25 Aug 20220.04600.04600.04250.04250.042537,981
24 Aug 20220.04800.05290.04400.04400.0440233,500
23 Aug 20220.06530.06530.04200.04200.0420262,280
22 Aug 20220.04000.05270.03900.05270.0527515,990
19 Aug 20220.04560.04890.04390.04600.046035,150
18 Aug 20220.04560.05270.03900.04550.045595,340
17 Aug 20220.04410.05300.03900.04540.0454119,100
16 Aug 20220.05300.05300.05300.05300.053048,763
15 Aug 20220.04500.04500.03890.03890.038945,430
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...