Rockland Resources Ltd. (BERLF)
OTCMKTS · Delayed Price · Currency is USD
0.1550
-0.0150 (-8.82%)
At close: Mar 27, 2026
BERLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 37,671 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.85% | 5,000 |
| Mar 25, 2026 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 8.43% | 86,300 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 12.42% | 67,500 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.38% | 26,000 |
| Mar 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.34% | 206,051 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.72% | 102,847 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.50% | 4,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.12% | 3,700 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -10.08% | 75,001 |
| Mar 13, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 14.05% | 158,200 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 505 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.79% | 15,500 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -11.87% | 56,500 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.03% | 9,000 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.56% | 17,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 74,025 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.78% | 50,000 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 11.06% | 30,355 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 75,000 |
| Feb 25, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 6.38% | 238,050 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 6.07% | 96,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 1.14% | 206,274 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 18,000 |
| Feb 19, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 11.11% | 66,000 |
| Feb 18, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -7.00% | 9,500 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 22.50% | 16,087 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -11.46% | 72,100 |
| Feb 12, 2026 | 0.17 | 0.21 | 0.16 | 0.16 | 0.16 | -3.14% | 10,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.81% | 47,500 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.17 | 0.17 | 0.17 | 9.92% | 122,800 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.71% | 64,669 |
| Feb 6, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 15.25% | 336,075 |
| Feb 5, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 2.93% | 51,069 |
| Feb 4, 2026 | 0.14 | 0.24 | 0.14 | 0.14 | 0.14 | 3.84% | 203,557 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.50% | 221,267 |
| Feb 2, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 31.79% | 50,248 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 500 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.99% | 3,525 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 22,476 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.29% | 77,954 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.25% | 2,501 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -5.15% | 4,871 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.99% | 91,196 |
| Jan 20, 2026 | 0.09 | 0.13 | 0.08 | 0.11 | 0.11 | 19.80% | 301,599 |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.85% | 30,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | 3.48% | 8,000 |
| Jan 13, 2026 | 0.10 | 0.14 | 0.09 | 0.09 | 0.09 | -46.48% | 314,099 |
| Jan 12, 2026 | 0.10 | 0.18 | 0.09 | 0.17 | 0.17 | 96.57% | 109,506 |
| Jan 9, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -15.40% | 13,322 |