ROK Resources Inc. (ROKRF)
OTCMKTS · Delayed Price · Currency is USD
0.1658
+0.0014 (0.85%)
At close: Dec 19, 2025
ROK Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.85% | 21,500 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 27,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 5,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.95% | 400 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 104,514 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.15% | 20,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.10% | 5,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.03% | 3,600 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.48% | 21,400 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 41,500 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 270,248 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 332,852 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 102,636 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 84,478 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.17% | 48,000 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.11% | 12,150 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.50% | 25,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,100 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.11% | 10,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.34% | 26,515 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.88% | 21,535 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.22% | 10,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.04% | 420 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.00% | 4,310 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.06% | 924,615 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.11% | 4,450 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 109,250 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 50,000 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,125 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.77% | 26,000 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 364,200 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 35,000 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 82,035 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.58% | 50,000 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 50,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 145,500 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 941,742 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.87% | 238,000 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.33% | 9,500 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.53% | 3,700 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 32,000 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 10,000 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.34% | 265,000 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 20.41% | 1,082,550 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.08% | 91,500 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | 7,000 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.03% | 36,000 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.29% | 6,228 |