Rockhaven Resources Ltd. (TSXV:RK)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
Dec 1, 2025, 12:18 PM EST
Rockhaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 117,250 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 89,500 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 148,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 99,500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 1,407 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 81,000 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 150,502 |
| Nov 19, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.00% | 677,252 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 166,000 |
| Nov 17, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 322,395 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 135,500 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 238,500 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 139,045 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,500 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 740 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 57,071 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 47,500 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 22,000 |
| Nov 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 443,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.64% | 103,000 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 180,000 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 373,000 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 133,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 38,004 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 70,900 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 61,506 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 303,071 |
| Oct 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 158,237 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 215,491 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 297,273 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 242,226 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 670,000 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 262,881 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 13.04% | 478,039 |
| Oct 10, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 9.52% | 1,075,438 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 980,625 |
| Oct 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 524,506 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 315,000 |
| Oct 6, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 183,107 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 127,700 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 194,994 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 119,500 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 9,700 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,000 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 287,000 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 19,500 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 3,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 12,764 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 70,000 |
| Sep 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 38,000 |