Rockhopper Exploration plc (RCKHF)
OTCMKTS
· Delayed Price · Currency is USD
0.6900
-0.0259 (-3.62%)
Jun 27, 2025, 11:01 AM EDT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.62% | 205 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 10.28% | 270 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 24, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -2.07% | 7,000 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.21% | 6,069 |
| Jun 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.37% | 21,500 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.00% | 200 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Jun 13, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 6,540 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.27% | 44,200 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.29% | 2,140 |
| Jun 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -5.91% | 200 |
| Jun 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.21% | 2,500 |
| Jun 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.99% | 5,467 |
| Jun 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -2.34% | 1,593 |
| Jun 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -10.94% | 1,201 |
| Jun 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jun 2, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.31% | 18,001 |
| May 30, 2025 | 0.71 | 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 | - | - |