Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1475
+0.0075 (5.36%)
Dec 31, 2025, 12:24 PM GMT+1
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 5.00% | 46,597,670 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 61,381,890 |
| Dec 29, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 82,926,660 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 23,298,680 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 61,940,110 |
| Dec 22, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 39,881,270 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 29,286,070 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 29,322,530 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 45,797,800 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 40,778,360 |
| Dec 15, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 98,364,340 |
| Dec 12, 2025 | 0.16 | 0.18 | 0.13 | 0.14 | 0.14 | -12.50% | 279,146,100 |
| Dec 11, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.03% | 32,739,080 |
| Dec 10, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 3.13% | 42,642,360 |
| Dec 9, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | - | 66,460,800 |
| Dec 8, 2025 | 0.19 | 0.21 | 0.15 | 0.16 | 0.16 | -8.57% | 135,713,300 |
| 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 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 20,934,760 |
| 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 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -4.76% | 10,747,480 |
| 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 |