Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1850
-0.0050 (-2.63%)
Oct 31, 2025, 4:11 PM GMT+1
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 21,865,682 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 21,312,902 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 23,228,058 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,260,873 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 53,520,156 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 30,838,422 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 16,817,144 |
| Oct 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 51,467,744 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.38% | 40,502,456 |
| Oct 20, 2025 | 0.21 | 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 | - | 83,211,380 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 30,482,159 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 34,069,847 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 37,779,643 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 37,382,873 |
| Oct 10, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | - | 24,796,181 |
| Oct 9, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 31,393,531 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 13,526,720 |
| Oct 7, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 14,414,683 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 33,419,256 |
| Oct 3, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 31,773,581 |
| Oct 2, 2025 | 0.24 | 0.28 | 0.23 | 0.25 | 0.25 | 6.38% | 92,488,134 |
| Oct 1, 2025 | 0.20 | 0.26 | 0.19 | 0.24 | 0.24 | 17.50% | 106,622,190 |
| Sep 30, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 55,264,624 |
| Sep 29, 2025 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | - | 82,078,952 |
| Sep 26, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 63,716,301 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -6.38% | 54,306,340 |
| Sep 24, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -4.08% | 13,582,881 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -2.00% | 56,762,245 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -1.96% | 120,625,247 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | -1.92% | 66,761,689 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 23,896,373 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 62,240,660 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.64% | 84,450,602 |
| Sep 15, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 102,073,354 |
| Sep 12, 2025 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 3.70% | 112,343,595 |
| Sep 11, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | - | 150,402,112 |
| Sep 10, 2025 | 0.32 | 0.33 | 0.26 | 0.27 | 0.27 | -15.62% | 192,235,080 |
| Sep 9, 2025 | 0.26 | 0.36 | 0.25 | 0.32 | 0.32 | 23.08% | 380,623,152 |
| Sep 8, 2025 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 30.00% | 407,460,057 |
| Sep 5, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.59% | 109,973,747 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 131,438,119 |
| Sep 3, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 114,816,181 |
| Sep 2, 2025 | 0.21 | 0.23 | 0.17 | 0.18 | 0.18 | -8.75% | 203,872,714 |
| Sep 1, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 11.11% | 199,895,666 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 103,954,036 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 4.35% | 187,533,599 |
| Aug 27, 2025 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | 2.99% | 438,325,100 |
| Aug 26, 2025 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 45.65% | 683,108,414 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 38,501,618 |