Skip to main content
ROK Resources Inc. (TSXV:ROK)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
+0.010 (3.85%)
Apr 28, 2026, 3:34 PM EST

ROK Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.270.260.27-3.85%744,631
Apr 27, 20260.260.270.260.260.26-1,370,300
Apr 24, 20260.260.270.260.260.26-1.89%273,498
Apr 23, 20260.260.270.260.270.271.92%84,835
Apr 22, 20260.260.260.260.260.26-202,736
Apr 21, 20260.260.270.260.260.26-486,750
Apr 20, 20260.260.260.260.260.264.00%276,455
Apr 17, 20260.270.270.250.250.25-7.41%627,744
Apr 16, 20260.270.280.270.270.27-1.82%51,500
Apr 15, 20260.270.280.270.280.28-1,335,100
Apr 14, 20260.280.280.270.280.28-744,268
Apr 13, 20260.280.280.280.280.281.85%710,951
Apr 10, 20260.280.280.270.270.27-519,132
Apr 9, 20260.270.280.270.270.275.88%4,580,747
Apr 8, 20260.250.260.250.260.26-5.56%142,460
Apr 7, 20260.270.270.260.270.271.89%240,000
Apr 6, 20260.260.270.260.270.271.92%424,125
Apr 2, 20260.260.270.260.260.261.96%583,904
Apr 1, 20260.260.260.250.260.26-1.92%1,048,577
Mar 31, 20260.270.270.260.260.26-1.89%925,498
Mar 30, 20260.260.270.260.270.271.92%503,092
Mar 27, 20260.250.270.250.260.264.00%994,822
Mar 26, 20260.250.260.250.250.25-945,982
Mar 25, 20260.260.260.240.250.25-1.96%1,199,340
Mar 24, 20260.260.260.260.260.262.00%680,690
Mar 23, 20260.250.260.250.250.25-1.96%927,875
Mar 20, 20260.250.260.250.260.26-975,132
Mar 19, 20260.250.260.250.260.262.00%809,354
Mar 18, 20260.250.250.240.250.252.04%2,671,255
Mar 17, 20260.250.250.240.250.25-4,377,507
Mar 16, 20260.240.250.230.250.256.52%3,916,036
Mar 13, 20260.230.230.230.230.232.22%1,545,500
Mar 12, 20260.220.230.220.230.232.27%897,952
Mar 11, 20260.210.220.210.220.224.76%296,850
Mar 10, 20260.220.220.210.210.21-154,581
Mar 9, 20260.220.230.210.210.21-2.33%767,545
Mar 6, 20260.210.220.210.220.227.50%1,412,121
Mar 5, 20260.200.220.200.200.20-2.44%1,136,220
Mar 4, 20260.190.210.190.210.21-4.65%4,491,911
Mar 3, 20260.220.220.220.220.22-380,500
Mar 2, 20260.220.220.210.220.222.38%250,223
Feb 27, 20260.200.210.200.210.212.44%591,064
Feb 26, 20260.210.210.200.210.21-245,600
Feb 25, 20260.210.210.210.210.21-130,500
Feb 24, 20260.210.210.210.210.21-2.38%2,000
Feb 20, 20260.210.210.200.210.212.44%136,240
Feb 19, 20260.200.210.200.210.212.50%534,050
Feb 18, 20260.200.210.200.200.20-446,000
Feb 17, 20260.200.200.200.200.20-57,100
Feb 13, 20260.200.200.200.200.20-92,700
Feb 12, 20260.210.210.200.200.20-2.44%343,000
Feb 11, 20260.200.210.200.210.212.50%489,500
Feb 10, 20260.200.200.200.200.20-1,585
Feb 9, 20260.200.200.200.200.202.56%118,057
Feb 6, 20260.200.200.200.200.20-2.50%62,844
Feb 5, 20260.210.210.200.200.20-4.76%231,000
Feb 4, 20260.210.210.200.210.21-44,500
Feb 3, 20260.200.210.200.210.21-159,000
Jan 30, 20260.200.210.200.210.21-425,402
Jan 29, 20260.190.210.190.210.2110.53%1,256,083
Jan 28, 20260.190.200.190.190.19-741,626
Jan 27, 20260.190.200.190.190.19-2.56%599,940
Jan 26, 20260.200.200.200.200.202.63%207,720
Jan 23, 20260.190.190.190.190.19-116,220
Jan 22, 20260.190.190.190.190.19-44,780
Jan 21, 20260.190.190.190.190.19-106,910
Jan 20, 20260.190.190.190.190.19-2.56%96,200
Jan 19, 20260.200.200.200.200.20-2.50%248,198
Jan 16, 20260.200.200.200.200.20-500
Jan 14, 20260.200.210.200.200.20-583,050
Jan 13, 20260.200.200.200.200.202.56%14,500
Jan 12, 20260.190.200.190.200.202.63%539,335
Jan 9, 20260.190.190.190.190.19-74,763
Jan 8, 20260.190.190.190.190.192.70%315,500
Jan 7, 20260.190.190.190.190.19-2.63%188,600
Jan 6, 20260.200.200.190.190.19-2.56%59,500
Jan 5, 20260.180.200.180.200.208.33%253,990
Jan 2, 20260.220.220.180.180.18-21.74%5,597,061
Dec 31, 20250.230.230.230.230.23-147,000
Dec 30, 20250.230.230.230.230.23-70,362
Dec 29, 20250.230.230.230.230.232.22%492,549
Dec 24, 20250.230.230.230.230.23-2.17%700
Dec 23, 20250.230.230.230.230.23-1,589,056
Dec 22, 20250.230.230.230.230.232.22%63,872
Dec 19, 20250.230.230.230.230.23-81,184
Dec 18, 20250.230.230.220.230.23-2.17%1,156,386
Dec 17, 20250.230.230.220.230.232.22%1,184,975
Dec 16, 20250.230.230.230.230.23-588,521
Dec 15, 20250.230.230.230.230.23-2.17%1,073,174
Dec 12, 20250.230.230.230.230.23-798,180
Dec 11, 20250.230.230.230.230.23-1,065,553
Dec 10, 20250.230.230.230.230.23-134,500
Dec 9, 20250.230.230.230.230.23-355,000
Dec 8, 20250.230.230.230.230.23-452,052
Dec 5, 20250.230.240.230.230.23-129,500
Dec 4, 20250.230.230.230.230.23-171,800
Dec 3, 20250.230.230.230.230.23-534,000
Dec 2, 20250.230.230.230.230.23-57,300
Dec 1, 20250.230.230.230.230.23-458,000
Nov 28, 20250.230.230.230.230.23-299,400