Rockhaven Resources Ltd. (TSXV:RK)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0050 (3.03%)
At close: Dec 19, 2025
Rockhaven 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 | 3.03% | 152,000 |
| Dec 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 257,700 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 133,100 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 168,600 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 147,696 |
| Dec 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 127,500 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 19.23% | 255,170 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 13,500 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 20,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 110,500 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 48,516 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,997 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 117,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 270,546 |
| 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 |