Skip to main content
Rockland Resources Ltd. (CSE:RKL)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
-0.040 (-12.31%)
At close: Mar 6, 2026

Rockland Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.330.330.280.290.29-12.31%466,371
Mar 5, 20260.300.330.280.330.338.33%421,799
Mar 4, 20260.300.300.260.300.307.14%294,971
Mar 3, 20260.310.310.260.280.28-8.20%326,180
Mar 2, 20260.320.340.310.310.31-3.17%148,763
Feb 27, 20260.300.320.290.320.325.00%181,800
Feb 26, 20260.300.300.290.300.303.45%255,200
Feb 25, 20260.270.310.270.290.2911.54%406,160
Feb 24, 20260.250.260.230.260.264.00%196,295
Feb 23, 20260.240.270.230.250.252.04%354,950
Feb 20, 20260.230.260.230.250.25-121,800
Feb 19, 20260.220.250.210.250.254.26%29,315
Feb 18, 20260.260.260.220.240.24-7.84%217,216
Feb 17, 20260.230.260.230.260.268.51%128,650
Feb 13, 20260.220.240.190.240.244.44%292,130
Feb 12, 20260.240.240.220.230.23-4.26%80,500
Feb 11, 20260.230.240.230.240.24-25,101
Feb 10, 20260.220.240.210.240.24-90,300
Feb 9, 20260.260.260.200.240.24-207,116
Feb 6, 20260.200.250.200.240.2430.56%784,865
Feb 5, 20260.190.200.180.180.18-7.69%222,821
Feb 4, 20260.190.210.190.200.202.63%331,601
Feb 3, 20260.170.200.170.190.195.56%270,883
Feb 2, 20260.150.190.150.180.1816.13%413,150
Jan 30, 20260.160.160.150.160.163.33%205,000
Jan 29, 20260.150.150.150.150.15-3.23%20,000
Jan 28, 20260.150.160.150.160.163.33%35,500
Jan 27, 20260.150.150.150.150.15-42,184
Jan 26, 20260.150.160.150.150.153.45%56,666
Jan 23, 20260.140.150.140.150.153.57%140,293
Jan 22, 20260.150.150.140.140.14-91,201
Jan 21, 20260.140.140.140.140.143.70%75,750
Jan 20, 20260.120.140.110.140.1412.50%311,500
Jan 19, 20260.120.120.120.120.12-4.00%120,000
Jan 16, 20260.130.130.130.130.134.17%60,490
Jan 15, 20260.120.120.120.120.12-7.69%30,500
Jan 14, 20260.130.130.130.130.138.33%19,500
Jan 13, 20260.140.140.120.120.12-201,099
Jan 12, 20260.130.140.110.120.124.35%175,010
Jan 9, 20260.120.120.110.120.1215.00%134,500
Jan 8, 20260.110.110.100.100.10-25,500
Jan 7, 20260.120.120.100.100.10-9.09%199,599
Jan 6, 20260.130.130.110.110.11-8.33%66,171
Jan 5, 20260.120.130.120.120.12-4.00%88,700
Jan 2, 20260.130.130.120.130.13-3.85%45,913
Dec 31, 20250.130.130.120.130.13-51,000
Dec 30, 20250.120.130.120.130.138.33%50,000
Dec 29, 20250.130.130.120.120.12-41,678
Dec 23, 20250.110.120.110.120.12-7.69%49,720
Dec 22, 20250.120.130.120.130.13-49,000
Dec 19, 20250.130.140.120.130.13-331,000
Dec 18, 20250.120.130.120.130.134.00%122,500
Dec 17, 20250.120.130.110.130.1325.00%392,500
Dec 16, 20250.100.100.100.100.10-4.76%140,000
Dec 15, 20250.110.110.110.110.11-8.70%33,000
Dec 12, 20250.090.120.090.120.1221.05%158,600
Dec 11, 20250.100.100.100.100.105.56%1,000
Dec 10, 20250.090.090.090.090.09-5.26%40,000
Dec 9, 20250.100.100.100.100.10-183,000
Dec 8, 20250.100.110.100.100.1011.76%395,000
Dec 5, 20250.100.100.090.090.09-10.53%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