Rockland Resources Ltd. (CSE:RKL)
Canada · Delayed Price · Currency is CAD 0.1350
+0.0150 (12.50%)
At close: Jan 20, 2026
Rockland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 311,500 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 120,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 60,490 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 30,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 19,500 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 201,099 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 175,010 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 134,500 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 25,500 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 199,599 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 66,171 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 88,700 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 45,913 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 51,000 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 50,000 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 41,678 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 49,720 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 49,000 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 331,000 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 122,500 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 25.00% | 392,500 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 140,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 33,000 |
| Dec 12, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 21.05% | 158,600 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,000 |
| Dec 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 40,000 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 183,000 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.76% | 395,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 194,355 |
| Dec 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 57,947 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 187,300 |
| Dec 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 73,000 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 56,000 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 83,350 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,000 |
| Nov 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 10,000 |
| Nov 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 196,555 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 293,000 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 30,000 |
| Nov 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,285 |
| Nov 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 132,027 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 492,000 |
| Nov 12, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 459,088 |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 187,200 |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 116,000 |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 80,000 |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 360,000 |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 34,000 |