Rockridge Resources Ltd. (RRRLF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0140

-0.0005

(-3.45%)

At close: 03:02PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Apr 2024	0.0145	0.0145	0.0135	0.0135	0.0135	30,000
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
18 Apr 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
17 Apr 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
16 Apr 2024	0.0137	0.0137	0.0137	0.0137	0.0137	15,000
15 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
12 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	50,000
11 Apr 2024	0.0150	0.0150	0.0137	0.0149	0.0149	67,000
10 Apr 2024	0.0149	0.0149	0.0137	0.0137	0.0137	26,765
09 Apr 2024	0.0130	0.0149	0.0130	0.0149	0.0149	520,743
08 Apr 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
05 Apr 2024	0.0107	0.0120	0.0105	0.0105	0.0105	281,500
04 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
03 Apr 2024	0.0139	0.0139	0.0090	0.0099	0.0099	120,542
02 Apr 2024	0.0093	0.0093	0.0093	0.0093	0.0093	15,000
01 Apr 2024	0.0139	0.0139	0.0139	0.0139	0.0139	6,500
28 Mar 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
27 Mar 2024	0.0107	0.0107	0.0107	0.0107	0.0107	1,210
26 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
25 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
22 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
21 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
20 Mar 2024	0.0095	0.0095	0.0095	0.0095	0.0095	20,000
19 Mar 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
18 Mar 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
15 Mar 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
14 Mar 2024	0.0078	0.0078	0.0078	0.0078	0.0078	40,100
13 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
12 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	6,000
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0078	0.0100	0.0078	0.0100	0.0100	1,750
05 Mar 2024	0.0072	0.0072	0.0072	0.0072	0.0072	12,476
04 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
01 Mar 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
29 Feb 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
28 Feb 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
27 Feb 2024	0.0098	0.0098	0.0098	0.0098	0.0098	2,000
26 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	500
23 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
22 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
21 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
20 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
16 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
15 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
14 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	7,500
13 Feb 2024	0.0115	0.0115	0.0080	0.0080	0.0080	50,000
12 Feb 2024	0.0074	0.0090	0.0074	0.0090	0.0090	20,000
09 Feb 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
08 Feb 2024	0.0100	0.0100	0.0089	0.0089	0.0089	2,172
07 Feb 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,000
06 Feb 2024	0.0076	0.0076	0.0076	0.0076	0.0076	3,000
05 Feb 2024	0.0093	0.0111	0.0093	0.0111	0.0111	30,100
02 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Jan 2024	0.0140	0.0140	0.0110	0.0110	0.0110	10,500
30 Jan 2024	0.0109	0.0109	0.0077	0.0077	0.0077	48,000
29 Jan 2024	0.0077	0.0077	0.0077	0.0077	0.0077	501
26 Jan 2024	0.0078	0.0088	0.0078	0.0088	0.0088	34,500
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
24 Jan 2024	0.0100	0.0100	0.0080	0.0088	0.0088	40,500
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
19 Jan 2024	0.0111	0.0111	0.0080	0.0080	0.0080	151,000
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
17 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
16 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
12 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
11 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
10 Jan 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
09 Jan 2024	0.0115	0.0115	0.0105	0.0105	0.0105	60,000
08 Jan 2024	0.0115	0.0126	0.0111	0.0126	0.0126	115,540
05 Jan 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
04 Jan 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
03 Jan 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
02 Jan 2024	0.0110	0.0118	0.0110	0.0118	0.0118	40,000
29 Dec 2023	0.0125	0.0125	0.0125	0.0125	0.0125	20,027
28 Dec 2023	0.0090	0.0126	0.0090	0.0123	0.0123	70,000
27 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	34,100
26 Dec 2023	0.0111	0.0111	0.0111	0.0111	0.0111	-
22 Dec 2023	0.0090	0.0111	0.0090	0.0111	0.0111	176,000
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	32,000
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	26,000
14 Dec 2023	0.0093	0.0095	0.0093	0.0095	0.0095	20,500
13 Dec 2023	0.0090	0.0092	0.0090	0.0092	0.0092	150,025
12 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
11 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
08 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
07 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
06 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
05 Dec 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
04 Dec 2023	0.0147	0.0150	0.0130	0.0132	0.0132	106,157
01 Dec 2023	0.0090	0.0176	0.0090	0.0147	0.0147	74,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,834.20-103.30(-1.30%)

ASX 2007,573.00-110.00(-1.43%)

AUD/USD0.6536+0.0013(+0.20%)

OIL83.90+0.33(+0.39%)

GOLD2,348.40+5.90(+0.25%)

Bitcoin AUD98,365.90+139.33(+0.14%)

Rockridge Resources Ltd. (RRRLF)

ALL ORDS
7,834.20
-103.30(-1.30%)

ASX 200
7,573.00
-110.00(-1.43%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
83.90
+0.33(+0.39%)

GOLD
2,348.40
+5.90(+0.25%)

Bitcoin AUD
98,365.90
+139.33(+0.14%)