Rochester Resources Ltd. (TSXV:RCT)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Aug 27, 2026, 10:05 AM EST
Rochester Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 19,822 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 6,000 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.51% | 14,000 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 23.33% | 16,000 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 5,500 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 17,500 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 4,500 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 35,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 2,000 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 3,500 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.85% | 3,800 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 6,000 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -28.13% | 16,500 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,400 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 9,500 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,450 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 21.21% | 9,913 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 21,500 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 2,505 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 10,051 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 66,450 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 700 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | 1,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 500 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -9.52% | 5,430 |
| Jun 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -6.67% | 19,040 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 3,932 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -5.00% | 10,000 |
| 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 |