Skip to main content
Rockhaven Resources Ltd. (TSXV:RK)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.005 (-3.33%)
Dec 5, 2025, 3:56 PM EST

Rockhaven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.150.15-3.33%110,500
Dec 4, 20250.150.150.150.150.153.45%48,516
Dec 3, 20250.150.150.150.150.15-60,997
Dec 2, 20250.150.150.150.150.15-117,000
Dec 1, 20250.150.150.140.150.15-270,546
Nov 28, 20250.150.150.140.150.15-117,250
Nov 27, 20250.150.150.150.150.15-89,500
Nov 26, 20250.130.150.130.150.157.41%148,000
Nov 25, 20250.140.140.130.140.14-6.90%99,500
Nov 24, 20250.150.150.150.150.157.41%1,407
Nov 21, 20250.130.140.130.140.14-3.57%81,000
Nov 20, 20250.140.150.140.140.14-6.67%150,502
Nov 19, 20250.130.150.130.150.1520.00%677,252
Nov 18, 20250.130.140.130.130.13-7.41%166,000
Nov 17, 20250.120.140.110.140.1428.57%322,395
Nov 14, 20250.120.120.110.110.11-8.70%135,500
Nov 13, 20250.120.120.120.120.12-238,500
Nov 12, 20250.110.120.110.120.129.52%139,045
Nov 11, 20250.110.110.110.110.11-80,500
Nov 10, 20250.110.110.110.110.115.00%740
Nov 7, 20250.110.110.100.100.10-9.09%57,071
Nov 6, 20250.110.110.110.110.1110.00%47,500
Nov 5, 20250.110.120.100.100.10-22,000
Nov 4, 20250.090.100.090.100.105.26%443,000
Nov 3, 20250.120.120.100.100.10-13.64%103,000
Oct 31, 20250.110.110.110.110.1110.00%180,000
Oct 30, 20250.100.100.100.100.10-4.76%373,000
Oct 29, 20250.110.110.110.110.11-4.55%133,000
Oct 28, 20250.110.110.110.110.114.76%38,004
Oct 27, 20250.130.130.110.110.11-12.50%70,900
Oct 24, 20250.110.120.110.120.129.09%61,506
Oct 23, 20250.120.120.110.110.114.76%303,071
Oct 22, 20250.100.110.100.110.11-158,237
Oct 21, 20250.110.110.100.110.11-8.70%215,491
Oct 20, 20250.110.120.110.120.12-4.17%297,273
Oct 17, 20250.140.140.120.120.12-11.11%242,226
Oct 16, 20250.140.140.130.140.143.85%670,000
Oct 15, 20250.130.140.120.130.13-262,881
Oct 14, 20250.150.150.120.130.1313.04%478,039
Oct 10, 20250.100.130.100.120.129.52%1,075,438
Oct 9, 20250.110.120.100.110.115.00%980,625
Oct 8, 20250.090.100.090.100.1011.11%524,506
Oct 7, 20250.100.100.090.090.09-5.26%315,000
Oct 6, 20250.080.100.080.100.105.56%183,107
Oct 3, 20250.090.090.090.090.095.88%127,700
Oct 2, 20250.090.090.090.090.096.25%194,994
Oct 1, 20250.080.080.080.080.086.67%119,500
Sep 30, 20250.070.080.070.080.08-9,700
Sep 29, 20250.080.080.080.080.08-21,000
Sep 26, 20250.080.080.070.080.08-287,000
Sep 25, 20250.080.080.080.080.08-6.25%19,500
Sep 24, 20250.080.080.080.080.08-5.88%3,000
Sep 23, 20250.090.090.090.090.096.25%12,764
Sep 22, 20250.080.080.080.080.08-70,000
Sep 19, 20250.070.080.070.080.0814.29%38,000
Sep 18, 20250.080.080.070.070.07-17.65%390,857
Sep 17, 20250.080.090.080.090.096.25%13,000
Sep 16, 20250.090.090.080.080.08-5.88%102,917
Sep 15, 20250.080.090.080.090.0913.33%123,500
Sep 12, 20250.070.080.070.080.0815.38%575,000
Sep 11, 20250.070.070.070.070.07-15,153
Sep 10, 20250.070.070.070.070.078.33%275,500
Sep 9, 20250.060.060.060.060.06-1,692,500
Sep 8, 20250.060.060.060.060.06-128,769
Sep 5, 20250.060.070.060.060.06-221,000
Sep 4, 20250.070.070.060.060.06-32,000
Sep 3, 20250.060.060.060.060.069.09%458,500
Sep 2, 20250.050.060.050.060.0610.00%269,600
Aug 29, 20250.050.050.050.050.05-272,000
Aug 28, 20250.060.060.050.050.05-9.09%19,018
Aug 27, 20250.050.060.050.060.0610.00%133,000
Aug 26, 20250.060.060.050.050.05-9.09%690,506
Aug 25, 20250.060.060.060.060.06-75,000
Aug 22, 20250.060.060.060.060.06-30,000
Aug 21, 20250.060.060.060.060.06-149,000
Aug 20, 20250.060.060.050.060.06-74,000
Aug 19, 20250.050.060.050.060.06-400,000
Aug 18, 20250.060.060.060.060.0610.00%133,000
Aug 15, 20250.050.050.050.050.05-110,000
Aug 13, 20250.050.050.050.050.05-9.09%20,000
Aug 11, 20250.060.060.060.060.06-62,000
Aug 8, 20250.060.060.060.060.06-99,000
Aug 7, 20250.060.060.050.060.0610.00%493,000
Aug 6, 20250.050.050.050.050.05-164,000
Aug 5, 20250.050.050.050.050.05-403,000
Aug 1, 20250.050.050.050.050.05-130,000
Jul 31, 20250.050.050.050.050.05-20,000
Jul 30, 20250.050.050.050.050.0511.11%1,000
Jul 29, 20250.060.060.050.050.05-10.00%507,000
Jul 28, 20250.050.050.050.050.05-28,000
Jul 24, 20250.050.050.050.050.05-9.09%17,000
Jul 23, 20250.060.060.060.060.06-1,000
Jul 22, 20250.060.060.060.060.0610.00%51,000
Jul 21, 20250.060.060.050.050.05-962,000
Jul 18, 20250.050.050.050.050.05-3,100
Jul 17, 20250.060.060.050.050.05-169,170
Jul 16, 20250.060.060.050.050.05-9.09%374,100
Jul 15, 20250.060.060.060.060.06-432,017
Jul 14, 20250.060.060.060.060.06-8.33%219,000
Jul 11, 20250.060.060.060.060.06-7.69%149,600