Rockland Resources Ltd. (CSE:RKL)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0300 (11.54%)
Apr 10, 2026, 3:40 PM EST
Rockland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 11.54% | 391,005 |
| Apr 9, 2026 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 30.00% | 587,679 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 140,500 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 47,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 65,450 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -18.37% | 104,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 103,000 |
| Mar 31, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 72,808 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 36,000 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 57,978 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 16,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 191,291 |
| Mar 24, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -7.84% | 133,153 |
| Mar 23, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 21.43% | 81,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 162,500 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.19 | 0.25 | 0.25 | 6.38% | 410,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 48,502 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -3.77% | 115,291 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -19.70% | 167,891 |
| Mar 13, 2026 | 0.27 | 0.34 | 0.26 | 0.33 | 0.33 | 24.53% | 431,500 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 60,200 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 15,428 |
| Mar 10, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 117,510 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 244,105 |
| Mar 6, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -12.31% | 466,371 |
| Mar 5, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 8.33% | 421,799 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 294,971 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -8.20% | 326,180 |
| Mar 2, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -3.17% | 148,763 |
| Feb 27, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 181,800 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 255,200 |
| Feb 25, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 11.54% | 406,160 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 196,295 |
| Feb 23, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 2.04% | 354,950 |
| Feb 20, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | - | 121,800 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 4.26% | 29,315 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -7.84% | 217,216 |
| Feb 17, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 128,650 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.19 | 0.24 | 0.24 | 4.44% | 292,130 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 80,500 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 25,101 |
| Feb 10, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | - | 90,300 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.20 | 0.24 | 0.24 | - | 207,116 |
| Feb 6, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 30.56% | 784,865 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 222,821 |
| Feb 4, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 331,601 |
| Feb 3, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 270,883 |
| Feb 2, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 16.13% | 413,150 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 205,000 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,000 |