Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1750
+0.0450 (34.62%)
At close: Dec 5, 2025
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.13 | 0.19 | 0.13 | 0.18 | 0.18 | 34.62% | 127,348,400 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.36% | 38,712,460 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -12.41% | 97,269,860 |
| Dec 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 15,510,066 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,457,917 |
| Nov 28, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 5.00% | 22,912,120 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -4.76% | 10,747,489 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,755,129 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 14,359,200 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 15,744,640 |
| Nov 21, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.30% | 17,450,990 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 23,363,480 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,846,210 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,193,604 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.52% | 18,470,800 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 15,710,950 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.61% | 19,689,300 |
| Nov 12, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 12.59% | 49,509,350 |
| Nov 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 38,947,020 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 45,651,390 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 58,495,980 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -8.57% | 91,396,870 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 18,769,540 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 12,641,700 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 18,035,020 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 21,865,680 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 21,312,900 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 23,228,050 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,260,870 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 53,520,150 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 30,838,420 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 16,193,030 |
| Oct 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 51,467,740 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.38% | 40,502,450 |
| Oct 20, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.50% | 54,693,000 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.19 | 0.20 | 0.20 | - | 83,211,370 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 30,482,150 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 34,069,840 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 37,779,640 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 37,382,870 |
| Oct 10, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | - | 24,796,180 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 31,393,530 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 13,413,980 |
| Oct 7, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 14,413,710 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 33,419,250 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 30,944,030 |
| Oct 2, 2025 | 0.24 | 0.28 | 0.23 | 0.25 | 0.25 | 6.38% | 92,488,130 |
| Oct 1, 2025 | 0.20 | 0.26 | 0.19 | 0.24 | 0.24 | 17.50% | 106,622,100 |
| Sep 30, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 55,264,620 |
| Sep 29, 2025 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | - | 82,078,940 |