Rockhaven Resources Ltd. (TSXV:RK)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0150 (7.69%)
Jun 10, 2026, 12:37 PM EST
Rockhaven Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | - | -2.56% | 50,968 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 173,103 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 176,400 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 364,388 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 249,300 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 67,874 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 152,500 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 17.50% | 1,770,210 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 53,500 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 22,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 17,000 |
| May 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 49,500 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,360 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 660 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 9,232 |
| May 15, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 217,700 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 26,759 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 29,137 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 49,500 |
| May 11, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.59% | 210,608 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 16,500 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 71,851 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 98,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 128,010 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 94,960 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,340 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 380,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 31,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 20,500 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 117,728 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 39,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 121,219 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 399,439 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 202,556 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 38,640 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 15,500 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,585 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,446 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 70,638 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 71,328 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 18,638 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 35,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 129,192 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 51,334 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -14.89% | 63,908 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 6,225 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 15.00% | 170,600 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 46,005 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 53,578 |