Rockland Resources Ltd. (CSE:RKL)
 0.0700
 +0.0050 (7.69%)
  Oct 31, 2025, 3:37 PM EDT
Rockland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 1,224,100 | 
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 154,000 | 
| Oct 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 16.67% | 500,000 | 
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 250,400 | 
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 358,088 | 
| Oct 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 3,437,666 | 
| Oct 23, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | -12.50% | 401,180 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 5,000 | 
| Oct 21, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -11.11% | 205,400 | 
| Oct 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 200,300 | 
| Oct 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 29,000 | 
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -9.52% | 101,200 | 
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 119,500 | 
| Oct 14, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | - | - | 1,182,500 | 
| Oct 10, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | - | 17.65% | 895,175 | 
| Oct 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 87,000 | 
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13.33% | 106,000 | 
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.76% | 58,500 | 
| Oct 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 21.43% | 51,800 | 
| Oct 3, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | - | 7.69% | 84,000 | 
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - | 
| Oct 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -18.75% | 20,000 | 
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 11,000 | 
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13.33% | 80,000 | 
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 11,000 | 
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - | 
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 50,100 | 
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 1,000 | 
| Sep 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -17.65% | 7,000 | 
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 16,000 | 
| Sep 18, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | 33.33% | 97,357 | 
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 125,880 | 
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 17,000 | 
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 32,200 | 
| Sep 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 20.00% | 205,500 | 
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 555,000 | 
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 75,000 | 
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - | 
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 70,000 | 
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 6.67% | 105,580 | 
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 24,000 | 
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 22,200 | 
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - | 
| Aug 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 93,500 | 
| Aug 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.76% | 61,600 | 
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 72,000 | 
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - | 
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 51,000 | 
| Aug 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 110,500 | 
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 80,101 |