Skip to main content
Rockhaven Resources Ltd. (TSXV:RK)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.010 (-5.88%)
Apr 28, 2026, 3:49 PM EST

Rockhaven Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.170.17--2.94%14,000
Apr 27, 20260.170.170.170.170.17-117,728
Apr 24, 20260.170.170.170.170.17-39,000
Apr 23, 20260.180.180.170.170.173.03%121,219
Apr 22, 20260.170.180.170.170.17-5.71%399,439
Apr 21, 20260.190.190.180.180.18-10.26%202,556
Apr 20, 20260.200.200.200.200.20-4.88%38,640
Apr 17, 20260.200.210.200.210.212.50%15,500
Apr 16, 20260.200.200.200.200.20-22,585
Apr 15, 20260.200.200.200.200.20-37,446
Apr 14, 20260.200.200.200.200.20-70,638
Apr 13, 20260.210.210.200.200.20-2.44%71,328
Apr 10, 20260.220.220.210.210.21-8.89%18,638
Apr 9, 20260.230.230.230.230.2312.50%35,000
Apr 8, 20260.200.200.200.200.20-129,192
Apr 6, 20260.240.240.200.200.20-51,334
Apr 2, 20260.210.220.200.200.20-14.89%63,908
Apr 1, 20260.240.240.240.240.242.17%6,225
Mar 31, 20260.210.230.190.230.2315.00%170,600
Mar 30, 20260.200.200.190.200.20-46,005
Mar 27, 20260.200.200.200.200.202.56%53,578
Mar 26, 20260.200.200.200.200.20-11.36%20,600
Mar 25, 20260.210.220.210.220.2210.00%105,000
Mar 24, 20260.200.200.190.200.20-9.09%209,500
Mar 23, 20260.200.220.200.220.224.76%118,507
Mar 20, 20260.210.210.210.210.21-4.55%114,004
Mar 19, 20260.230.230.200.220.22-2.22%297,140
Mar 18, 20260.250.250.220.230.23-13.46%518,002
Mar 17, 20260.270.280.260.260.26-1.89%156,100
Mar 16, 20260.250.270.240.270.278.16%122,000
Mar 13, 20260.270.270.250.250.25-9.26%5,293
Mar 12, 20260.260.270.260.270.2712.50%202,000
Mar 11, 20260.260.260.240.240.24-58,000
Mar 10, 20260.250.260.240.240.24-5.88%73,400
Mar 9, 20260.260.270.260.260.26-1.92%588,300
Mar 6, 20260.230.260.230.260.2618.18%498,200
Mar 5, 20260.250.260.220.220.22-10.20%782,247
Mar 4, 20260.260.260.230.250.25-2.00%214,292
Mar 3, 20260.210.250.210.250.2513.64%218,247
Mar 2, 20260.270.270.220.220.22-10.20%111,990
Feb 27, 20260.250.260.250.250.25-2.00%44,502
Feb 26, 20260.230.250.230.250.258.70%142,071
Feb 25, 20260.260.270.230.230.23-4.17%96,032
Feb 24, 20260.230.250.230.240.2411.63%605,408
Feb 23, 20260.220.230.220.220.22-145,806
Feb 20, 20260.210.220.210.220.224.88%100,285
Feb 19, 20260.200.210.200.210.215.13%78,750
Feb 18, 20260.200.200.200.200.202.63%80,456
Feb 17, 20260.210.210.190.190.19-5.00%312,813
Feb 13, 20260.200.220.200.200.20-429,166
Feb 12, 20260.200.200.200.200.20-4.76%50,100
Feb 11, 20260.200.210.200.210.217.69%1,500
Feb 10, 20260.220.220.190.200.20-7.14%166,436
Feb 9, 20260.220.220.190.210.212.44%78,168
Feb 6, 20260.210.220.210.210.212.50%618,540
Feb 5, 20260.190.200.190.200.205.26%32,016
Feb 4, 20260.220.220.190.190.19-9.52%119,500
Feb 3, 20260.210.220.200.210.2116.67%51,528
Feb 2, 20260.210.210.180.180.18-10.00%5,190
Jan 30, 20260.220.220.190.200.20-9.09%396,141
Jan 29, 20260.230.250.210.220.22-2.22%476,500
Jan 28, 20260.230.230.220.230.23-226,616
Jan 27, 20260.220.230.220.230.234.65%185,209
Jan 26, 20260.280.280.220.220.22-20.37%778,778
Jan 23, 20260.220.270.220.270.2722.73%388,911
Jan 22, 20260.220.230.210.220.224.76%767,850
Jan 21, 20260.220.220.200.210.21-129,535
Jan 20, 20260.230.230.210.210.21-8.70%262,360
Jan 19, 20260.220.240.220.230.236.98%237,030
Jan 16, 20260.210.220.200.220.227.50%260,500
Jan 15, 20260.200.200.200.200.20-77,998
Jan 14, 20260.200.200.200.200.205.26%500
Jan 13, 20260.190.200.190.190.19-172,108
Jan 12, 20260.200.200.190.190.192.70%441,423
Jan 9, 20260.190.190.180.190.19-7.50%171,800
Jan 8, 20260.200.200.180.200.20-2.44%119,025
Jan 7, 20260.200.210.190.210.2117.14%584,460
Jan 6, 20260.190.190.180.180.18-2.78%35,000
Jan 2, 20260.160.180.160.180.18-76,645
Dec 31, 20250.180.190.160.180.18-7.69%78,000
Dec 30, 20250.200.200.190.200.205.41%11,436
Dec 29, 20250.210.210.190.190.19-7.50%125,848
Dec 24, 20250.200.200.200.200.20-19,976
Dec 23, 20250.200.220.200.200.20-9.09%386,830
Dec 22, 20250.180.220.180.220.2229.41%936,769
Dec 19, 20250.170.170.170.170.173.03%152,000
Dec 18, 20250.150.170.150.170.1710.00%257,700
Dec 17, 20250.150.150.150.150.15-133,100
Dec 16, 20250.160.160.150.150.15-6.25%168,600
Dec 15, 20250.160.160.150.160.16-147,696
Dec 12, 20250.150.160.150.160.163.23%127,500
Dec 11, 20250.150.160.150.160.1619.23%255,170
Dec 9, 20250.130.130.130.130.13-3.70%13,500
Dec 8, 20250.140.140.140.140.14-6.90%20,000
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