Skip to main content
ROK Resources Inc. (TSXV: ROK)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
Jan 31, 2025, 10:44 AM EST

ROK Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.170.170.170.170.17-2.94%79,535
Jan 30, 20250.170.170.170.170.17--
Jan 29, 20250.170.170.170.170.17--
Jan 28, 20250.170.170.160.170.173.03%168,400
Jan 27, 20250.170.170.170.170.17-69,800
Jan 24, 20250.180.180.170.170.17-2.94%95,000
Jan 23, 20250.170.170.170.170.17-106,025
Jan 22, 20250.170.170.170.170.17-2.86%101,100
Jan 21, 20250.170.180.170.180.186.06%101,000
Jan 20, 20250.170.170.170.170.17-5.71%319,100
Jan 17, 20250.190.190.170.180.18-2.78%55,600
Jan 16, 20250.170.180.170.180.18-91,548
Jan 15, 20250.180.180.180.180.18-45,100
Jan 14, 20250.190.190.180.180.18-5.26%525,800
Jan 13, 20250.190.190.190.190.19-58,303
Jan 10, 20250.190.200.190.190.19-329,000
Jan 9, 20250.190.190.180.190.195.56%111,002
Jan 8, 20250.200.200.180.180.18-2.70%189,000
Jan 7, 20250.200.200.190.190.19-2.63%126,904
Jan 6, 20250.200.200.190.190.19-543,400
Jan 3, 20250.190.210.190.190.19-271,335
Jan 2, 20250.180.190.180.190.198.57%660,100
Dec 31, 20240.170.180.170.180.186.06%215,905
Dec 30, 20240.170.170.170.170.17-98,600
Dec 27, 20240.170.170.160.170.17-39,800
Dec 24, 20240.160.170.150.170.176.45%218,135
Dec 23, 20240.160.160.160.160.163.33%59,505
Dec 20, 20240.160.160.150.150.15-3.23%252,320
Dec 19, 20240.170.170.160.160.16-3.13%30,500
Dec 18, 20240.160.160.160.160.163.23%135,927
Dec 17, 20240.160.160.160.160.16-3.13%196,120
Dec 16, 20240.160.160.160.160.16-124,100
Dec 13, 20240.160.160.160.160.163.23%2,100
Dec 12, 20240.160.170.160.160.16-3.13%61,000
Dec 11, 20240.160.160.160.160.163.23%442,800
Dec 10, 20240.160.160.150.160.16-3.13%631,300
Dec 9, 20240.160.160.160.160.163.23%99,000
Dec 6, 20240.160.160.150.160.16-3.13%616,825
Dec 5, 20240.160.160.160.160.16-81,500
Dec 4, 20240.170.170.160.160.16-3.03%331,400
Dec 3, 20240.160.170.160.170.173.13%469,900
Dec 2, 20240.170.170.160.160.16-5.88%187,000
Nov 29, 20240.170.170.170.170.173.03%62,100
Nov 28, 20240.170.170.170.170.17-5.71%36,000
Nov 27, 20240.180.180.170.180.182.94%136,200
Nov 26, 20240.180.180.170.170.17-5.56%154,725
Nov 25, 20240.180.180.170.180.18-180,900
Nov 22, 20240.180.190.180.180.18-714,719
Nov 21, 20240.190.190.170.180.185.88%338,000
Nov 20, 20240.180.190.170.170.17-939,300
Nov 19, 20240.180.180.170.170.17-76,700
Nov 18, 20240.160.170.160.170.176.25%122,300
Nov 15, 20240.170.170.150.160.16-108,100
Nov 14, 20240.170.170.160.160.16-166,608
Nov 13, 20240.160.160.160.160.16-3.03%56,300
Nov 12, 20240.170.170.170.170.17-8,500
Nov 11, 20240.170.170.160.170.17-2.94%259,224
Nov 8, 20240.170.170.170.170.17-68,900
Nov 7, 20240.180.180.170.170.17-2.86%122,515
Nov 6, 20240.180.180.180.180.18-2.78%7,500
Nov 5, 20240.180.180.180.180.182.86%-
Nov 4, 20240.180.180.180.180.18-30,000
Nov 1, 20240.170.180.170.180.182.94%144,600
Oct 31, 20240.180.180.170.170.17-5.56%322,900
Oct 30, 20240.180.180.180.180.182.86%12,000
Oct 29, 20240.180.180.180.180.18-2.78%16,500
Oct 28, 20240.180.180.180.180.18-120,000
Oct 25, 20240.180.180.180.180.18--
Oct 24, 20240.180.180.180.180.18-36,000
Oct 23, 20240.180.180.180.180.18-4,500
Oct 22, 20240.180.190.180.180.18-2.70%130,500
Oct 21, 20240.190.190.180.190.19-140,300
Oct 18, 20240.190.190.190.190.19-2.63%79,200
Oct 17, 20240.190.190.190.190.19-2.56%176,100
Oct 16, 20240.200.200.200.200.202.63%9,500
Oct 15, 20240.200.200.190.190.19-5.00%174,411
Oct 11, 20240.200.200.200.200.20-21,000
Oct 10, 20240.200.200.200.200.20-5,020
Oct 9, 20240.200.200.200.200.20-222,500
Oct 8, 20240.210.210.200.200.20-4.76%215,825
Oct 7, 20240.210.210.210.210.212.44%78,900
Oct 4, 20240.210.210.210.210.21-7,500
Oct 3, 20240.200.210.200.210.212.50%182,900
Oct 2, 20240.200.200.200.200.20-20,500
Oct 1, 20240.210.210.200.200.20-2.44%181,000
Sep 30, 20240.200.210.200.210.215.13%191,504
Sep 27, 20240.200.200.200.200.20-2.50%16,300
Sep 26, 20240.200.210.200.200.20-200,000
Sep 25, 20240.200.200.200.200.20-5,210
Sep 24, 20240.210.210.200.200.20-2.44%142,100
Sep 23, 20240.210.210.210.210.212.50%13,300
Sep 20, 20240.210.210.200.200.20-29,400
Sep 19, 20240.210.210.200.200.20-2.44%123,700
Sep 18, 20240.200.210.200.210.212.50%51,100
Sep 17, 20240.200.210.200.200.20-2.44%53,632
Sep 16, 20240.210.210.210.210.21-53,500
Sep 13, 20240.210.210.210.210.215.13%2,000
Sep 12, 20240.170.200.170.200.2011.43%730,800
Sep 11, 20240.170.180.170.180.18-208,800
Sep 10, 20240.180.180.180.180.18-5.41%458,700