Rockhopper Exploration plc (RCKHF)
OTCMKTS
· Delayed Price · Currency is USD
0.6200
+0.0200 (3.33%)
Apr 23, 2025, 4:00 PM EDT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | 186 |
| Mar 14, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 2.47% | 13,100 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 6.27% | 890 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.60% | 25,000 |
| Mar 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.69% | - |
| Mar 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 1,500 |
| Mar 7, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -4.08% | 21,500 |
| Mar 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 20.99% | 200 |
| Mar 5, 2025 | 0.48 | 0.49 | 0.41 | 0.41 | 0.41 | -14.07% | 38,128 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.74% | 300 |
| Mar 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.16% | 2,000 |
| Feb 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 25, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | -1.38% | 25,706 |
| Feb 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 21, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 2.12% | 46,797 |
| Feb 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 19, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -4.36% | 43,468 |
| Feb 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 10.53% | 1,000 |
| Feb 14, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | 3.16% | 51,000 |
| Feb 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.70% | 10,000 |
| Feb 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.77% | 2,100 |
| Feb 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.02% | 2,000 |