Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.3028
+0.0428 (16.46%)
Sep 9, 2025, 2:52 PM GMT+1
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.27 | 0.36 | 0.25 | 0.33 | 0.33 | 26.92% | 346,072,260 |
| Sep 8, 2025 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 30.00% | 407,460,056 |
| 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 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.13% | 14,581,765 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.82% | 68,896,984 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -2.22% | 137,035,603 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,570,850 |
| Aug 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,032,829 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.65% | 25,263,161 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.44% | 36,587,751 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 12,442,341 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 13,776,473 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.00% | 83,643,965 |
| Aug 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 90,914,793 |
| Aug 6, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.12% | 161,331,446 |
| Aug 5, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 16.67% | 551,355,000 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.69% | 71,426,218 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.63% | 47,331,674 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 15,331,671 |
| Jul 30, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 11,895,011 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 12,083,852 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 19,782,579 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,546,339 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 18,355,300 |
| Jul 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 32,394,883 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 23,827,381 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 8,322,753 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 92,159,528 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 96,380,460 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 58,740,868 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 73,455,141 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 123,185,052 |
| Jul 11, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 21.05% | 438,040,710 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 70,876,452 |
| Jul 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 108,577,421 |
| Jul 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 66,581,420 |
| Jul 7, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -7.69% | 29,220,955 |
| Jul 4, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | - | 26,712,395 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 18.18% | 87,185,735 |
| Jul 2, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,759,959 |
| Jul 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,426,851 |