Skip to main content
Rockland Resources Ltd. (CSE:RKL)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
Dec 5, 2025, 1:37 PM EST

Rockland Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.090.09--10.53%194,355
Dec 4, 20250.090.100.090.100.1011.76%57,947
Dec 3, 20250.090.090.090.090.09-187,300
Dec 2, 20250.090.090.090.090.096.25%73,000
Dec 1, 20250.090.090.080.080.08-5.88%56,000
Nov 28, 20250.090.090.090.090.09-83,350
Nov 27, 20250.090.090.090.090.09-41,000
Nov 26, 20250.090.090.090.090.096.25%10,000
Nov 24, 20250.070.080.070.080.0823.08%196,555
Nov 21, 20250.070.070.070.070.07-55,000
Nov 20, 20250.070.070.070.070.07-7.14%293,000
Nov 18, 20250.070.070.070.070.07-6.67%30,000
Nov 17, 20250.080.080.080.080.08-26,285
Nov 14, 20250.070.080.070.080.08-132,027
Nov 13, 20250.080.080.070.080.08-492,000
Nov 12, 20250.070.080.060.080.0815.38%459,088
Nov 11, 20250.070.070.070.070.07-187,200
Nov 10, 20250.070.070.070.070.07-116,000
Nov 7, 20250.070.070.070.070.07-80,000
Nov 6, 20250.070.070.070.070.07-20,000
Nov 5, 20250.070.070.070.070.07-360,000
Nov 4, 20250.070.070.070.070.07-7.14%34,000
Nov 3, 20250.070.070.070.070.07-81,555
Oct 31, 20250.070.070.060.070.077.69%1,413,100
Oct 30, 20250.070.070.070.070.07-7.14%154,000
Oct 29, 20250.070.080.070.070.0716.67%500,000
Oct 28, 20250.060.060.060.060.06-250,400
Oct 27, 20250.070.070.060.060.06-7.69%358,088
Oct 24, 20250.070.070.060.070.07-7.14%3,437,666
Oct 23, 20250.080.090.070.070.07-12.50%401,180
Oct 22, 20250.080.080.080.080.08-5,000
Oct 21, 20250.080.090.080.080.08-11.11%205,400
Oct 20, 20250.100.100.090.090.09-200,300
Oct 17, 20250.100.100.090.090.09-5.26%29,000
Oct 16, 20250.100.110.100.100.10-9.52%101,200
Oct 15, 20250.110.110.110.110.115.00%119,500
Oct 14, 20250.110.130.100.100.10-1,182,500
Oct 10, 20250.090.120.090.100.1017.65%895,175
Oct 9, 20250.080.090.080.090.09-87,000
Oct 8, 20250.090.090.090.090.0913.33%106,000
Oct 7, 20250.090.090.080.080.08-11.76%58,500
Oct 6, 20250.090.090.080.090.0921.43%51,800
Oct 3, 20250.080.090.070.070.077.69%84,000
Oct 1, 20250.080.080.070.070.07-18.75%20,000
Sep 30, 20250.080.080.080.080.08-5.88%11,000
Sep 29, 20250.090.090.090.090.0913.33%80,000
Sep 26, 20250.080.080.080.080.087.14%11,000
Sep 24, 20250.070.070.070.070.07-12.50%50,100
Sep 23, 20250.080.080.080.080.0814.29%1,000
Sep 22, 20250.080.080.070.070.07-17.65%7,000
Sep 19, 20250.080.090.080.090.096.25%16,000
Sep 18, 20250.070.080.060.080.0833.33%97,357
Sep 17, 20250.060.060.060.060.06-14.29%125,880
Sep 16, 20250.070.070.070.070.07-12.50%17,000
Sep 15, 20250.090.090.080.080.08-11.11%32,200
Sep 12, 20250.080.090.080.090.0920.00%205,500
Sep 11, 20250.080.080.080.080.08-555,000
Sep 10, 20250.080.080.080.080.08-6.25%75,000
Sep 8, 20250.080.080.080.080.08-70,000
Sep 5, 20250.080.080.070.080.086.67%105,580
Sep 4, 20250.080.080.080.080.08-6.25%24,000
Sep 3, 20250.080.080.080.080.08-5.88%22,200
Aug 29, 20250.080.090.080.090.0913.33%93,500
Aug 28, 20250.090.090.080.080.08-11.76%61,600
Aug 27, 20250.090.090.090.090.09-72,000
Aug 25, 20250.090.090.090.090.096.25%51,000
Aug 22, 20250.080.090.080.080.08-110,500
Aug 21, 20250.080.080.080.080.08-5.88%80,101
Aug 20, 20250.080.090.070.090.096.25%261,010
Aug 19, 20250.080.080.080.080.08-137,000
Aug 18, 20250.080.090.080.080.08-20.00%172,500
Aug 15, 20250.100.100.100.100.10-44,933
Aug 14, 20250.110.110.100.100.10-4.76%235,000
Aug 13, 20250.110.110.110.110.11-4.55%155,658
Aug 12, 20250.100.110.100.110.1110.00%477,100
Aug 11, 20250.100.100.100.100.105.26%23,500
Aug 8, 20250.100.100.100.100.10-50,000
Aug 7, 20250.090.100.090.100.1011.76%447,500
Aug 6, 20250.090.090.080.090.09-130,000
Aug 5, 20250.090.090.090.090.096.25%2,000
Aug 1, 20250.090.090.080.080.08-5.88%90,000
Jul 30, 20250.090.090.090.090.09-70,000
Jul 29, 20250.090.090.090.090.09-5.56%113,100
Jul 28, 20250.090.090.090.090.095.88%95,000
Jul 25, 20250.090.090.090.090.09-15.00%50,000
Jul 24, 20250.100.100.100.100.10-143,250
Jul 23, 20250.100.100.100.100.1011.11%1,100
Jul 22, 20250.100.100.090.090.09-10.00%157,000
Jul 21, 20250.100.100.100.100.105.26%160,400
Jul 18, 20250.100.100.100.100.10-5.00%60,500
Jul 17, 20250.100.100.100.100.10-4.76%17,950
Jul 16, 20250.120.120.100.110.11-8.70%170,500
Jul 15, 20250.110.120.110.120.129.52%276,800
Jul 14, 20250.110.120.110.110.11-86,000
Jul 11, 20250.110.110.100.110.11-213,500
Jul 10, 20250.110.110.100.110.115.00%93,000
Jul 9, 20250.090.110.090.100.1017.65%358,700
Jul 8, 20250.070.090.070.090.0921.43%575,000
Jul 4, 20250.070.070.070.070.077.69%30,000
Jul 3, 20250.070.070.070.070.07-7.14%30,000