Australia markets closed

Rockridge Resources Ltd. (RRRLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0145-0.0001 (-0.68%)
At close: 12:37PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.01450.01450.01450.01450.0145-
23 May 20240.01520.01520.01450.01450.014512,800
22 May 20240.01460.01460.01460.01460.0146-
21 May 20240.01460.01460.01460.01460.014650,000
20 May 20240.01360.01500.01360.01500.015038,000
17 May 20240.01080.01110.01080.01110.01114,935
16 May 20240.00900.01030.00900.01030.010349,000
15 May 20240.01160.01160.01160.01160.011635,000
14 May 20240.01160.01160.01020.01020.01023,500
13 May 20240.01050.01050.01050.01050.0105-
10 May 20240.01050.01050.01050.01050.010510,000
09 May 20240.01120.01120.01120.01120.0112-
08 May 20240.01500.01500.01120.01120.01122,600
07 May 20240.01050.01130.01050.01080.010893,600
06 May 20240.01280.01280.01280.01280.0128-
03 May 20240.01280.01280.01280.01280.0128-
02 May 20240.01500.01500.01280.01280.01289,700
01 May 20240.01250.01250.01250.01250.0125-
30 Apr 20240.01250.01250.01250.01250.0125100,000
29 Apr 20240.01250.01250.01250.01250.012512,500
26 Apr 20240.01450.01450.01350.01350.013518,000
25 Apr 20240.01450.01450.01400.01400.014011,000
24 Apr 20240.01450.01450.01450.01450.0145510
23 Apr 20240.01250.01250.01250.01250.01255,835
22 Apr 20240.01450.01450.01350.01350.013530,000
19 Apr 20240.01500.01500.01500.01500.015025,000
18 Apr 20240.01370.01370.01370.01370.0137-
17 Apr 20240.01370.01370.01370.01370.0137-
16 Apr 20240.01370.01370.01370.01370.013715,000
15 Apr 20240.01450.01450.01450.01450.0145-
12 Apr 20240.01450.01450.01450.01450.014550,000
11 Apr 20240.01500.01500.01370.01490.014967,000
10 Apr 20240.01490.01490.01370.01370.013726,765
09 Apr 20240.01300.01490.01300.01490.0149520,743
08 Apr 20240.01050.01050.01050.01050.0105-
05 Apr 20240.01070.01200.01050.01050.0105281,500
04 Apr 20240.00990.00990.00990.00990.0099-
03 Apr 20240.01390.01390.00900.00990.0099120,542
02 Apr 20240.00930.00930.00930.00930.009315,000
01 Apr 20240.01390.01390.01390.01390.01396,500
28 Mar 20240.01070.01070.01070.01070.0107-
27 Mar 20240.01070.01070.01070.01070.01071,210
26 Mar 20240.00950.00950.00950.00950.0095-
25 Mar 20240.00950.00950.00950.00950.0095-
22 Mar 20240.00950.00950.00950.00950.0095-
21 Mar 20240.00950.00950.00950.00950.0095-
20 Mar 20240.00950.00950.00950.00950.009520,000
19 Mar 20240.00780.00780.00780.00780.0078-
18 Mar 20240.00780.00780.00780.00780.0078-
15 Mar 20240.00780.00780.00780.00780.0078-
14 Mar 20240.00780.00780.00780.00780.007840,100
13 Mar 20240.00770.00770.00770.00770.0077-
12 Mar 20240.00770.00770.00770.00770.00776,000
11 Mar 20240.01000.01000.01000.01000.0100-
08 Mar 20240.01000.01000.01000.01000.0100-
07 Mar 20240.01000.01000.01000.01000.0100-
06 Mar 20240.00780.01000.00780.01000.01001,750
05 Mar 20240.00720.00720.00720.00720.007212,476
04 Mar 20240.00980.00980.00980.00980.0098-
01 Mar 20240.00980.00980.00980.00980.0098-
29 Feb 20240.00980.00980.00980.00980.0098-
28 Feb 20240.00980.00980.00980.00980.0098-
27 Feb 20240.00980.00980.00980.00980.00982,000
26 Feb 20240.00770.00770.00770.00770.0077500
23 Feb 20240.00760.00760.00760.00760.0076-
22 Feb 20240.00760.00760.00760.00760.0076-
21 Feb 20240.00760.00760.00760.00760.0076-
20 Feb 20240.00760.00760.00760.00760.0076-
16 Feb 20240.00760.00760.00760.00760.0076-
15 Feb 20240.00760.00760.00760.00760.0076-
14 Feb 20240.00760.00760.00760.00760.00767,500
13 Feb 20240.01150.01150.00800.00800.008050,000
12 Feb 20240.00740.00900.00740.00900.009020,000
09 Feb 20240.00890.00890.00890.00890.0089-
08 Feb 20240.01000.01000.00890.00890.00892,172
07 Feb 20240.00560.00560.00560.00560.00561,000
06 Feb 20240.00760.00760.00760.00760.00763,000
05 Feb 20240.00930.01110.00930.01110.011130,100
02 Feb 20240.01100.01100.01100.01100.0110-
01 Feb 20240.01100.01100.01100.01100.0110-
31 Jan 20240.01400.01400.01100.01100.011010,500
30 Jan 20240.01090.01090.00770.00770.007748,000
29 Jan 20240.00770.00770.00770.00770.0077501
26 Jan 20240.00780.00880.00780.00880.008834,500
25 Jan 20240.01000.01000.01000.01000.010020,000
24 Jan 20240.01000.01000.00800.00880.008840,500
23 Jan 20240.01000.01000.01000.01000.010050,000
22 Jan 20240.00800.00800.00800.00800.00801,000
19 Jan 20240.01110.01110.00800.00800.0080151,000
18 Jan 20240.00900.00900.00900.00900.009030,000
17 Jan 20240.01050.01050.01050.01050.0105-
16 Jan 20240.01050.01050.01050.01050.0105-
12 Jan 20240.01050.01050.01050.01050.0105-
11 Jan 20240.01050.01050.01050.01050.0105-
10 Jan 20240.01050.01050.01050.01050.0105-
09 Jan 20240.01150.01150.01050.01050.010560,000
08 Jan 20240.01150.01260.01110.01260.0126115,540
05 Jan 20240.01180.01180.01180.01180.0118-
04 Jan 20240.01180.01180.01180.01180.0118-
03 Jan 20240.01180.01180.01180.01180.0118-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...