Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1565
-0.0035 (-2.19%)
May 28, 2026, 3:48 PM GMT
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 52,315,020 |
| May 26, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 135,203,900 |
| May 22, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 91,311,960 |
| May 21, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 91,365,670 |
| May 20, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 49,005,650 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.51% | 20,242,660 |
| May 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.31% | 39,323,820 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 53,092,680 |
| May 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 45,831,870 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.27% | 7,035,920 |
| May 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 89,570,680 |
| May 11, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 64,159,820 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 46,844,600 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 22,532,950 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.38% | 23,267,720 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 20,588,520 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 50,117,760 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 29,420,910 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 37,307,880 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 26,228,700 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 50,402,580 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 18,008,500 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 15,837,420 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.88% | 52,753,880 |
| Apr 21, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.46% | 292,081,900 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 67,087,550 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 20,100,770 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 23,043,920 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 40,571,400 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.27% | 41,706,810 |
| Apr 13, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.14% | 173,862,800 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -1.41% | 238,009,800 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.33% | 65,207,880 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.46% | 96,001,380 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 26,321,400 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.88% | 9,140,240 |
| Apr 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 15,427,570 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.46% | 13,142,830 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 19,056,320 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 23,587,820 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.88% | 29,582,090 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.58% | 12,832,300 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 0.66% | 62,450,910 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.17% | 73,486,710 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 25,596,070 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -9.34% | 65,026,510 |
| Mar 18, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 10.30% | 76,471,870 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.07% | 77,183,560 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.03% | 60,923,090 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.07% | 56,983,850 |