Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1675
+0.0150 (9.84%)
Jan 23, 2026, 4:43 PM GMT
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | 74,471,740 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 86,161,970 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 326,262,800 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -12.79% | 150,875,800 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.55% | 182,161,000 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 1.29% | 88,575,430 |
| Jan 14, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 13.14% | 919,409,500 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.14% | 116,979,700 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 93,385,060 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 27,860,290 |
| Jan 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 69,142,960 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 78,961,900 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 76,157,200 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 171,326,200 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -4.76% | 54,541,150 |
| 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 |