Rockfire Resources plc (AIM:ROCK)
London · Delayed Price · Currency is GBP · Price in GBX 0.1320
-0.0055 (-4.00%)
May 7, 2026, 4:35 PM GMT
Rockfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.75% | 34,935,080 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.21% | 80,872,840 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 50,188,300 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.07% | 66,055,480 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.50% | 76,291,980 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.99% | 168,404,200 |
| Mar 4, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.21% | 46,051,590 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -1.54% | 113,294,500 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -8.02% | 91,364,300 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -3.64% | 47,916,580 |
| Feb 26, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 99,982,480 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.96% | 97,801,660 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 22,769,370 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 54,900,880 |