Rockfire Resources (ROCK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockfire Resources

Date Open High Low Close* Volume
13/07/2022 0.39p 0.39p 0.38p 0.39p 65026
12/07/2022 0.39p 0.39p 0.38p 0.39p 467694
11/07/2022 0.39p 0.40p 0.39p 0.39p 250
08/07/2022 0.39p 0.40p 0.39p 0.39p 638961
07/07/2022 0.39p 0.40p 0.38p 0.39p 135613
06/07/2022 0.39p 0.39p 0.38p 0.39p 1140000
05/07/2022 0.39p 0.39p 0.38p 0.39p 1265847
04/07/2022 0.39p 0.39p 0.38p 0.39p 132233
01/07/2022 0.39p 0.40p 0.38p 0.39p 4871812
30/06/2022 0.39p 0.40p 0.38p 0.39p 1780962
29/06/2022 0.42p 0.43p 0.38p 0.39p 2037176
28/06/2022 0.42p 0.43p 0.41p 0.42p 818582
27/06/2022 0.42p 0.43p 0.41p 0.42p 1123560
24/06/2022 0.44p 0.44p 0.41p 0.42p 2791844
23/06/2022 0.44p 0.44p 0.43p 0.44p 2138449
22/06/2022 0.44p 0.45p 0.43p 0.44p 2350508
21/06/2022 0.46p 0.47p 0.44p 0.44p 1125101
20/06/2022 0.47p 0.47p 0.43p 0.45p 2908608
17/06/2022 0.47p 0.47p 0.46p 0.47p 12210
16/06/2022 0.47p 0.47p 0.46p 0.47p 2284033
15/06/2022 0.47p 0.47p 0.46p 0.47p 450000
14/06/2022 0.47p 0.47p 0.46p 0.47p 891103
13/06/2022 0.47p 0.47p 0.46p 0.47p 1621357
10/06/2022 0.47p 0.47p 0.46p 0.47p 1173570
09/06/2022 0.46p 0.47p 0.46p 0.47p 375485
08/06/2022 0.47p 0.47p 0.45p 0.46p 5642351
07/06/2022 0.51p 0.51p 0.45p 0.47p 9624685
06/06/2022 0.51p 0.51p 0.50p 0.51p 206743
03/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
02/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
01/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
31/05/2022 0.51p 0.51p 0.51p 0.51p 332970
30/05/2022 0.51p 0.51p 0.50p 0.51p 1984591
27/05/2022 0.51p 0.51p 0.50p 0.51p 970907
26/05/2022 0.51p 0.51p 0.50p 0.51p 716965
25/05/2022 0.51p 0.51p 0.50p 0.51p 363289
24/05/2022 0.51p 0.55p 0.50p 0.51p 20554972
23/05/2022 0.49p 0.53p 0.48p 0.51p 15541374
20/05/2022 0.48p 0.48p 0.46p 0.47p 983446
19/05/2022 0.48p 0.48p 0.47p 0.48p 644148
18/05/2022 0.48p 0.48p 0.45p 0.48p 5068431
17/05/2022 0.48p 0.48p 0.48p 0.48p 50941
16/05/2022 0.46p 0.48p 0.45p 0.48p 4025906
13/05/2022 0.45p 0.47p 0.44p 0.46p 1836355
12/05/2022 0.49p 0.49p 0.44p 0.45p 4356300
11/05/2022 0.49p 0.49p 0.47p 0.49p 1151433
10/05/2022 0.48p 0.53p 0.47p 0.49p 19806612
09/05/2022 0.46p 0.46p 0.46p 0.46p 180000
06/05/2022 0.46p 0.46p 0.45p 0.46p 3214976
05/05/2022 0.47p 0.47p 0.45p 0.46p 10105020
04/05/2022 0.48p 0.48p 0.45p 0.47p 1816040
03/05/2022 0.49p 0.50p 0.46p 0.48p 6343249
02/05/2022 0.47p 0.49p 0.45p 0.48p 4222169
29/04/2022 0.47p 0.49p 0.45p 0.48p 4222169
28/04/2022 0.47p 0.48p 0.46p 0.47p 483974
27/04/2022 0.44p 0.48p 0.44p 0.47p 6141866
26/04/2022 0.46p 0.46p 0.43p 0.46p 2563773
25/04/2022 0.49p 0.49p 0.45p 0.46p 10815623
22/04/2022 0.43p 0.50p 0.43p 0.49p 27982906
21/04/2022 0.39p 0.43p 0.38p 0.43p 19886208
20/04/2022 0.39p 0.39p 0.38p 0.39p 1240452
19/04/2022 0.39p 0.39p 0.38p 0.39p 5712453
18/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
15/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
14/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
13/04/2022 0.39p 0.40p 0.37p 0.39p 5364438
12/04/2022 0.37p 0.40p 0.37p 0.39p 5560006
11/04/2022 0.37p 0.38p 0.37p 0.37p 1200537
08/04/2022 0.37p 0.38p 0.36p 0.37p 7511673
07/04/2022 0.37p 0.38p 0.36p 0.37p 8141789
06/04/2022 0.41p 0.41p 0.36p 0.37p 23226280
05/04/2022 0.43p 0.43p 0.40p 0.41p 5189898
04/04/2022 0.40p 0.43p 0.39p 0.43p 11971184
01/04/2022 0.40p 0.41p 0.39p 0.40p 8213594
31/03/2022 0.41p 0.41p 0.39p 0.40p 917842
30/03/2022 0.40p 0.42p 0.39p 0.41p 10246591
29/03/2022 0.40p 0.40p 0.39p 0.40p 1626760
28/03/2022 0.41p 0.42p 0.38p 0.40p 3938260
25/03/2022 0.42p 0.42p 0.40p 0.42p 1803771
24/03/2022 0.42p 0.42p 0.40p 0.42p 541326
23/03/2022 0.42p 0.43p 0.40p 0.42p 4015633
22/03/2022 0.44p 0.44p 0.39p 0.42p 22237836
21/03/2022 0.42p 0.45p 0.42p 0.44p 9809547
18/03/2022 0.41p 0.41p 0.40p 0.41p 1929744
17/03/2022 0.42p 0.42p 0.41p 0.41p 5918083
16/03/2022 0.42p 0.42p 0.41p 0.42p 2046881
15/03/2022 0.41p 0.42p 0.40p 0.42p 13859994
14/03/2022 0.41p 0.41p 0.40p 0.41p 461900
11/03/2022 0.41p 0.41p 0.39p 0.41p 13749226
10/03/2022 0.42p 0.43p 0.40p 0.41p 3628975
09/03/2022 0.42p 0.42p 0.40p 0.42p 5806562
08/03/2022 0.43p 0.44p 0.41p 0.42p 10860551
07/03/2022 0.41p 0.41p 0.40p 0.41p 627049
04/03/2022 0.41p 0.41p 0.40p 0.41p 1669926
03/03/2022 0.41p 0.41p 0.40p 0.41p 3678986
02/03/2022 0.41p 0.41p 0.40p 0.41p 760675
01/03/2022 0.41p 0.41p 0.40p 0.41p 731590
28/02/2022 0.44p 0.45p 0.40p 0.41p 9092015
25/02/2022 0.42p 0.45p 0.41p 0.44p 20204260
24/02/2022 0.44p 0.44p 0.41p 0.42p 1167582
23/02/2022 0.44p 0.44p 0.42p 0.44p 7340823
22/02/2022 0.46p 0.46p 0.43p 0.44p 2178947
21/02/2022 0.49p 0.50p 0.45p 0.46p 5237169
18/02/2022 0.49p 0.49p 0.48p 0.49p 312179
17/02/2022 0.47p 0.50p 0.47p 0.49p 16669871
16/02/2022 0.51p 0.51p 0.46p 0.47p 14948185
15/02/2022 0.51p 0.52p 0.50p 0.51p 1335959
14/02/2022 0.52p 0.52p 0.50p 0.51p 2246566
11/02/2022 0.52p 0.53p 0.51p 0.52p 1479321
10/02/2022 0.52p 0.54p 0.50p 0.52p 2402549
09/02/2022 0.52p 0.53p 0.50p 0.52p 1389422
08/02/2022 0.52p 0.52p 0.50p 0.52p 1000635
07/02/2022 0.50p 0.52p 0.49p 0.52p 1981974
04/02/2022 0.51p 0.51p 0.48p 0.50p 2156838
03/02/2022 0.53p 0.55p 0.50p 0.51p 3657690
02/02/2022 0.52p 0.53p 0.50p 0.53p 3914286
01/02/2022 0.52p 0.54p 0.50p 0.54p 335350
31/01/2022 0.52p 0.52p 0.50p 0.52p 1207762
28/01/2022 0.52p 0.52p 0.50p 0.52p 80000
27/01/2022 0.52p 0.52p 0.50p 0.52p 1400000
26/01/2022 0.52p 0.53p 0.50p 0.52p 4862221
25/01/2022 0.51p 0.52p 0.50p 0.52p 1031135
24/01/2022 0.54p 0.55p 0.50p 0.51p 6712406
21/01/2022 0.54p 0.54p 0.50p 0.54p 8861510
20/01/2022 0.57p 0.58p 0.53p 0.54p 16147919
19/01/2022 0.57p 0.57p 0.56p 0.57p 1420060
18/01/2022 0.57p 0.57p 0.56p 0.57p 809554
17/01/2022 0.57p 0.57p 0.56p 0.57p 963182
14/01/2022 0.57p 0.57p 0.56p 0.57p 395691
13/01/2022 0.57p 0.57p 0.56p 0.57p 2037265
12/01/2022 0.57p 0.58p 0.56p 0.57p 2377575
10/01/2022 0.57p 0.57p 0.56p 0.57p 1780562
07/01/2022 0.56p 0.58p 0.56p 0.57p 1767767
06/01/2022 0.56p 0.57p 0.55p 0.56p 4150221
05/01/2022 0.56p 0.56p 0.55p 0.56p 912441
04/01/2022 0.57p 0.58p 0.54p 0.56p 5469266
03/01/2022 0.57p 0.58p 0.56p 0.57p 1991831
31/12/2021 0.57p 0.58p 0.56p 0.57p 1991831
30/12/2021 0.57p 0.58p 0.56p 0.57p 1057844
29/12/2021 0.57p 0.58p 0.55p 0.58p 3536645
28/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
27/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
24/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
23/12/2021 0.61p 0.64p 0.60p 0.61p 10303666
22/12/2021 0.64p 0.64p 0.60p 0.61p 6914274
21/12/2021 0.64p 0.64p 0.63p 0.64p 7094472
20/12/2021 0.66p 0.66p 0.63p 0.64p 2016179
17/12/2021 0.66p 0.66p 0.63p 0.66p 4760741
16/12/2021 0.71p 0.71p 0.65p 0.65p 14466390
15/12/2021 0.71p 0.71p 0.70p 0.71p 972015
14/12/2021 0.74p 0.74p 0.69p 0.71p 5714591
13/12/2021 0.74p 0.74p 0.73p 0.74p 281417
10/12/2021 0.74p 0.75p 0.73p 0.74p 2131919
09/12/2021 0.74p 0.74p 0.74p 0.74p 396634
08/12/2021 0.74p 0.75p 0.73p 0.74p 3445340
07/12/2021 0.74p 0.74p 0.73p 0.74p 2289408
06/12/2021 0.74p 0.75p 0.73p 0.74p 2137584
03/12/2021 0.77p 0.78p 0.73p 0.74p 6470111
02/12/2021 0.77p 0.78p 0.76p 0.77p 2984592
01/12/2021 0.78p 0.78p 0.76p 0.77p 4902290
30/11/2021 0.82p 0.82p 0.76p 0.78p 5419684
29/11/2021 0.88p 0.90p 0.80p 0.82p 18215712
26/11/2021 0.86p 0.86p 0.83p 0.84p 1397949
25/11/2021 0.86p 0.86p 0.83p 0.83p 1263492
24/11/2021 0.84p 0.88p 0.83p 0.86p 172777
23/11/2021 0.84p 0.84p 0.83p 0.84p 125411
22/11/2021 0.84p 0.85p 0.83p 0.84p 956130
19/11/2021 0.84p 0.85p 0.82p 0.84p 5248778
18/11/2021 0.84p 0.84p 0.83p 0.84p 2609201
17/11/2021 0.84p 0.84p 0.83p 0.84p 4066047
16/11/2021 0.86p 0.87p 0.83p 0.84p 5764941
15/11/2021 0.86p 0.87p 0.85p 0.86p 1126871
12/11/2021 0.86p 0.87p 0.84p 0.86p 2594530
11/11/2021 0.86p 0.87p 0.85p 0.86p 2011241
10/11/2021 0.88p 0.88p 0.85p 0.86p 3777926
09/11/2021 0.89p 0.90p 0.85p 0.88p 5117262
08/11/2021 0.89p 0.89p 0.88p 0.89p 1842150
05/11/2021 0.89p 0.89p 0.88p 0.89p 1973188
04/11/2021 0.90p 0.90p 0.88p 0.89p 1394018
03/11/2021 0.90p 0.90p 0.88p 0.90p 2691183
02/11/2021 0.90p 0.92p 0.87p 0.90p 18877906
01/11/2021 0.83p 0.90p 0.82p 0.90p 39575116
29/10/2021 0.79p 0.80p 0.79p 0.79p 1574320
28/10/2021 0.79p 0.83p 0.78p 0.79p 4746156
27/10/2021 0.81p 0.81p 0.78p 0.80p 6328341
26/10/2021 0.79p 0.83p 0.78p 0.81p 9328273
25/10/2021 0.82p 0.82p 0.79p 0.79p 7543019
22/10/2021 0.84p 0.84p 0.81p 0.82p 4976166
21/10/2021 0.84p 0.84p 0.83p 0.84p 1019743
20/10/2021 0.88p 0.88p 0.83p 0.84p 5114309
19/10/2021 0.88p 0.88p 0.85p 0.88p 2933214
18/10/2021 0.88p 0.89p 0.85p 0.88p 5663282
15/10/2021 0.82p 0.90p 0.77p 0.88p 19710542
14/10/2021 0.83p 0.84p 0.81p 0.82p 5319192
13/10/2021 0.76p 0.84p 0.76p 0.83p 11516457
12/10/2021 0.76p 0.77p 0.75p 0.76p 9009210
11/10/2021 0.78p 0.79p 0.75p 0.76p 11248658
08/10/2021 0.81p 0.82p 0.75p 0.79p 6277150
07/10/2021 0.82p 0.82p 0.80p 0.82p 2300170
06/10/2021 0.82p 0.83p 0.80p 0.82p 4783827

*Close Price adjusted for both dividends and splits