Rockhopper Exploration plc (RCKHF)
OTCMKTS
· Delayed Price · Currency is USD
0.7107
+0.0007 (0.10%)
May 30, 2025, 9:30 AM EDT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.10% | 361 |
| May 29, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 2,173 |
| May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.77% | 1,200 |
| May 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 21, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | 1.36% | 26,443 |
| May 20, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -4.00% | 23,000 |
| May 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.56% | 500 |
| May 15, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | -0.71% | 29,000 |
| May 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 13, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 6.74% | 28,600 |
| May 12, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 1.07% | 16,390 |
| May 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.47% | 1,500 |
| May 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 8.60% | 3,949 |
| May 7, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -7.65% | 9,999 |
| May 6, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 8.23% | 2,720 |
| May 5, 2025 | 0.59 | 0.66 | 0.59 | 0.63 | 0.63 | 5.90% | 6,165 |
| May 2, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -11.11% | 24,766 |
| May 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 93 |
| Apr 30, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.21% | 74,000 |
| Apr 29, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 4.62% | 13,600 |
| Apr 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.52% | 7,000 |
| Apr 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 24, 2025 | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | 2.00% | 70,900 |
| Apr 23, 2025 | 0.66 | 0.71 | 0.62 | 0.62 | 0.62 | 9.28% | 60,100 |
| Apr 22, 2025 | 0.61 | 0.65 | 0.56 | 0.56 | 0.56 | -3.30% | 21,980 |
| Apr 21, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | 4.67% | 135,652 |
| Apr 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.96% | 50,000 |
| Apr 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.36% | 3,750 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.08% | 7,406 |
| Apr 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.61% | 103,000 |
| Apr 10, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 2.39% | 15,500 |
| Apr 9, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 4.90% | 2,344 |
| Apr 8, 2025 | 0.58 | 0.58 | 0.51 | 0.51 | 0.51 | - | 3,400 |
| Apr 7, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -2.44% | 7,200 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.49 | 0.52 | 0.52 | -12.87% | 44,882 |
| Apr 3, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -11.24% | 77,750 |
| Apr 2, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 7.99% | 10,035 |
| Apr 1, 2025 | 0.61 | 0.68 | 0.61 | 0.63 | 0.63 | -5.15% | 10,900 |
| Mar 31, 2025 | 0.64 | 0.66 | 0.60 | 0.66 | 0.66 | 9.09% | 14,130 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 10.00% | 6,000 |
| Mar 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 9.13% | 20,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 24, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | 12.00% | 19,000 |
| Mar 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |