Rockland Resources Ltd. (CSE:RKL)
Canada
· Delayed Price · Currency is CAD 0.0950
-0.0050 (-5.00%)
Apr 25, 2025, 11:43 AM EDT
Rockland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 9,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,538 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 19,500 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 21, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -18.52% | 43,500 |
| Apr 17, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | - | 12.50% | 29,500 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | - | 14.29% | 26,000 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.55% | 21,500 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -21.43% | 33,500 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 7.69% | 30,000 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 12,000 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 6,500 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| 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 |