ROK Resources Inc. (TSXV:ROK)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
May 30, 2025, 3:50 PM EDT
ROK Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 70,500 |
| May 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 358,800 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,440 |
| May 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 335,100 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,000 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 472,400 |
| May 22, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 307,500 |
| May 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,058,000 |
| May 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 334,900 |
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 550,800 |
| May 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 495,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 314,242 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 706,600 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 119,500 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 218,212 |
| May 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 312,600 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 595,500 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 205,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 244,413 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 76,700 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 112,000 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 53,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 12,500 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 29,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 46,500 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.86% | 266,500 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 111,300 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 116,500 |
| Apr 16, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 231,314 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,500 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 197,100 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 65,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 314,600 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 87,700 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 173,537 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 219,819 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 428,200 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 243,306 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 9,900 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 159,430 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 48,500 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,500 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 193,300 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 117,500 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 229,000 |
| Mar 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,500 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,500 |