Rochester Resources Ltd. (TSXV:RCT)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0100 (-5.00%)
Jun 3, 2026, 11:29 AM EST
Rochester Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | - | -5.00% | - |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 4,002 |
| May 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 3,500 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,000 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 7,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 10,474 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 3,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | -26.00% | 180,051 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.11% | 35,500 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,130 |
| May 12, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 18.42% | 35,205 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 13,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 3,065 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 20,000 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,500 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 34,542 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 18.18% | 11,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 1,906 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,800 |
| Apr 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 10,000 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -17.50% | 4,266 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 3,456 |
| Mar 31, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 42.31% | 9,384 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,070 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -31.58% | 10,026 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 18,843 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 30.00% | 10,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 3,800 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,045 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 1,251 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 42,500 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 24,200 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 12,259 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 40,000 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 24,050 |
| Feb 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 40.74% | 13,819 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.13 | 0.14 | 0.14 | -46.00% | 27,535 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 7,700 |
| Feb 11, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 4,251 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -29.58% | 5,047 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 18.33% | 2,050 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -17.81% | 29,246 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.29% | 3,257 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.27 | 0.35 | 0.35 | -16.67% | 119,100 |