Rockland Resources Ltd. (CSE:RKL)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0200 (17.39%)
Mar 31, 2025, 12:57 PM EST
Rockland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17.39% | 9,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 12,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -16.67% | 24,500 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 2,300 |
| Mar 25, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | - | 7.69% | 63,200 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 16,700 |
| Mar 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 48,164 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 9,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 22,500 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 18,800 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 20,857 |
| Mar 13, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 20,740 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 8,000 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 11,100 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 22,500 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 56,000 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -12.90% | 65,000 |
| Mar 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 3.33% | 63,400 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 30,500 |
| Mar 3, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | - | 14.29% | 135,000 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 39,500 |
| Feb 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.45% | 64,000 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 28,226 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 8,600 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 32,411 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 30,500 |
| Feb 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 25,700 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 16,000 |
| Feb 12, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -3.70% | 32,700 |
| Feb 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 26,885 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -16.13% | 132,700 |
| Feb 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 182,860 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 51,400 |
| Feb 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 56,650 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 18.18% | 77,500 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 15,000 |
| Jan 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 16,590 |
| Jan 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 54,500 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 90,000 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 67,900 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 23,500 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 97,500 |
| Jan 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 15.79% | 142,600 |
| Jan 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 154,140 |
| Jan 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 29,000 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 10,000 |