Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0099

-0.0011

(-10.18%)

At close: 12:20PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.0094	0.0099	0.0076	0.0099	0.0099	152,500
27 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500
20 Nov 2023	0.0069	0.0090	0.0069	0.0090	0.0090	307,500
17 Nov 2023	0.0089	0.0089	0.0089	0.0089	0.0089	-
16 Nov 2023	0.0091	0.0091	0.0089	0.0089	0.0089	2,000
15 Nov 2023	0.0076	0.0089	0.0076	0.0089	0.0089	140,000
14 Nov 2023	0.0089	0.0091	0.0080	0.0080	0.0080	102,438
13 Nov 2023	0.0102	0.0102	0.0102	0.0102	0.0102	-
10 Nov 2023	0.0102	0.0102	0.0102	0.0102	0.0102	9,000
09 Nov 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
08 Nov 2023	0.0093	0.0093	0.0075	0.0075	0.0075	2,000
07 Nov 2023	0.0106	0.0106	0.0100	0.0100	0.0100	40,000
06 Nov 2023	0.0076	0.0076	0.0076	0.0076	0.0076	-
03 Nov 2023	0.0091	0.0091	0.0076	0.0076	0.0076	833,389
02 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
01 Nov 2023	0.0109	0.0109	0.0075	0.0093	0.0093	501,781
31 Oct 2023	0.0128	0.0128	0.0100	0.0100	0.0100	187,076
30 Oct 2023	0.0135	0.0135	0.0135	0.0135	0.0135	33,000
27 Oct 2023	0.0135	0.0135	0.0135	0.0135	0.0135	1,000
26 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	4,000
25 Oct 2023	0.0153	0.0153	0.0153	0.0153	0.0153	-
24 Oct 2023	0.0153	0.0153	0.0153	0.0153	0.0153	10,000
23 Oct 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
20 Oct 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
19 Oct 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
18 Oct 2023	0.0100	0.0145	0.0100	0.0145	0.0145	56,600
17 Oct 2023	0.0145	0.0153	0.0128	0.0146	0.0146	178,810
16 Oct 2023	0.0134	0.0146	0.0134	0.0146	0.0146	65,000
13 Oct 2023	0.0134	0.0153	0.0134	0.0153	0.0153	394,892
12 Oct 2023	0.0127	0.0127	0.0127	0.0127	0.0127	-
11 Oct 2023	0.0127	0.0127	0.0127	0.0127	0.0127	-
10 Oct 2023	0.0127	0.0127	0.0127	0.0127	0.0127	-
09 Oct 2023	0.0127	0.0127	0.0127	0.0127	0.0127	5,000
06 Oct 2023	0.0125	0.0125	0.0116	0.0125	0.0125	31,969
05 Oct 2023	0.0125	0.0139	0.0125	0.0139	0.0139	9,000
04 Oct 2023	0.0144	0.0144	0.0144	0.0144	0.0144	33,000
03 Oct 2023	0.0125	0.0135	0.0125	0.0135	0.0135	112,000
02 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
29 Sept 2023	0.0153	0.0153	0.0153	0.0153	0.0153	1,700
28 Sept 2023	0.0149	0.0149	0.0149	0.0149	0.0149	-
27 Sept 2023	0.0148	0.0149	0.0148	0.0149	0.0149	51,100
26 Sept 2023	0.0156	0.0156	0.0156	0.0156	0.0156	-
25 Sept 2023	0.0125	0.0156	0.0125	0.0156	0.0156	25,203
22 Sept 2023	0.0186	0.0186	0.0114	0.0114	0.0114	482,549
21 Sept 2023	0.0160	0.0165	0.0160	0.0165	0.0165	20,000
20 Sept 2023	0.0165	0.0165	0.0165	0.0165	0.0165	28,000
19 Sept 2023	0.0162	0.0162	0.0162	0.0162	0.0162	-
18 Sept 2023	0.0162	0.0162	0.0162	0.0162	0.0162	-
15 Sept 2023	0.0165	0.0165	0.0162	0.0162	0.0162	1,415
14 Sept 2023	0.0172	0.0172	0.0172	0.0172	0.0172	5,000
13 Sept 2023	0.0173	0.0173	0.0173	0.0173	0.0173	-
12 Sept 2023	0.0173	0.0173	0.0173	0.0173	0.0173	500
11 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,500
08 Sept 2023	0.0179	0.0179	0.0179	0.0179	0.0179	-
07 Sept 2023	0.0179	0.0179	0.0179	0.0179	0.0179	27,000
06 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Sept 2023	0.0170	0.0170	0.0160	0.0170	0.0170	150,485
31 Aug 2023	0.0170	0.0170	0.0160	0.0160	0.0160	31,500
30 Aug 2023	0.0170	0.0185	0.0170	0.0185	0.0185	50,450
29 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	103,025
28 Aug 2023	0.0188	0.0191	0.0177	0.0184	0.0184	231,600
25 Aug 2023	0.0184	0.0191	0.0184	0.0185	0.0185	386,892
24 Aug 2023	0.0209	0.0209	0.0209	0.0209	0.0209	-
23 Aug 2023	0.0210	0.0210	0.0184	0.0209	0.0209	51,000
22 Aug 2023	0.0180	0.0180	0.0180	0.0180	0.0180	162,550
21 Aug 2023	0.0185	0.0190	0.0180	0.0190	0.0190	21,550
18 Aug 2023	0.0191	0.0191	0.0191	0.0191	0.0191	-
17 Aug 2023	0.0189	0.0230	0.0185	0.0191	0.0191	654,550
16 Aug 2023	0.0222	0.0222	0.0151	0.0151	0.0151	392,500
15 Aug 2023	0.0190	0.0206	0.0190	0.0206	0.0206	112,000
14 Aug 2023	0.0209	0.0209	0.0190	0.0190	0.0190	9,500
11 Aug 2023	0.0200	0.0207	0.0200	0.0207	0.0207	35,000
10 Aug 2023	0.0216	0.0216	0.0210	0.0210	0.0210	21,025
09 Aug 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
08 Aug 2023	0.0223	0.0223	0.0223	0.0223	0.0223	29,020
07 Aug 2023	0.0209	0.0209	0.0204	0.0209	0.0209	41,980
04 Aug 2023	0.0209	0.0209	0.0209	0.0209	0.0209	-
03 Aug 2023	0.0212	0.0217	0.0200	0.0209	0.0209	77,100
02 Aug 2023	0.0200	0.0218	0.0200	0.0218	0.0218	300
01 Aug 2023	0.0226	0.0226	0.0225	0.0225	0.0225	20,000
31 July 2023	0.0200	0.0240	0.0200	0.0229	0.0229	116,600
28 July 2023	0.0222	0.0222	0.0205	0.0205	0.0205	170,210
27 July 2023	0.0224	0.0231	0.0224	0.0224	0.0224	43,100
26 July 2023	0.0236	0.0246	0.0227	0.0245	0.0245	60,178
25 July 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
24 July 2023	0.0248	0.0274	0.0247	0.0255	0.0255	122,989
21 July 2023	0.0275	0.0275	0.0275	0.0275	0.0275	2,500
20 July 2023	0.0272	0.0272	0.0272	0.0272	0.0272	1,700
19 July 2023	0.0251	0.0251	0.0251	0.0251	0.0251	1,500
18 July 2023	0.0271	0.0271	0.0271	0.0271	0.0271	1,700
17 July 2023	0.0271	0.0275	0.0265	0.0265	0.0265	241,000
14 July 2023	0.0403	0.0403	0.0227	0.0275	0.0275	228,445
13 July 2023	0.0220	0.0267	0.0220	0.0250	0.0250	41,790
12 July 2023	0.0247	0.0247	0.0227	0.0235	0.0235	189,010
11 July 2023	0.0272	0.0273	0.0272	0.0273	0.0273	24,722
10 July 2023	0.0251	0.0251	0.0250	0.0250	0.0250	104,012
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6652+0.0045(+0.68%)

ASX 2007,015.20+27.60(+0.39%)

OIL76.58+1.72(+2.30%)

GOLD2,041.60+29.20(+1.45%)

Bitcoin AUD57,186.05+1,551.14(+2.79%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Rockridge Resources Ltd. (RRRLF)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6652
+0.0045(+0.68%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
76.58
+1.72(+2.30%)

GOLD
2,041.60
+29.20(+1.45%)

Bitcoin AUD
57,186.05
+1,551.14(+2.79%)