Rokmaster Resources Corp. - RKR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.03	0.03	0.03	0.03	0.03	137,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	0
September 24, 2025	0.03	0.04	0.04	0.04	0.03	226,500
September 23, 2025	0.03	0.03	0.03	0.03	0.03	32,000
September 22, 2025	0.03	0.03	0.03	0.03	0.03	58,000
September 19, 2025	0.03	0.03	0.03	0.03	0.03	239,700
September 18, 2025	0.04	0.04	0.04	0.04	0.04	0
September 17, 2025	0.04	0.04	0.04	0.04	0.04	0
September 16, 2025	0.04	0.04	0.04	0.04	0.04	1,000
September 15, 2025	0.03	0.03	0.03	0.03	0.03	72,500
September 12, 2025	0.04	0.04	0.04	0.04	0.03	178,000
September 11, 2025	0.04	0.04	0.04	0.04	0.04	0
September 10, 2025	0.04	0.04	0.04	0.04	0.04	0
September 09, 2025	0.04	0.04	0.04	0.04	0.04	8,000
September 08, 2025	0.04	0.04	0.04	0.05	0.04	18,830
September 05, 2025	0.05	0.05	0.05	0.05	0.05	0
September 04, 2025	0.05	0.05	0.05	0.05	0.05	3,000
September 03, 2025	0.05	0.05	0.05	0.05	0.05	412,183
September 02, 2025	0.05	0.04	0.04	0.05	0.04	405,400
August 29, 2025	0.03	0.05	0.05	0.05	0.03	780,425
August 28, 2025	0.04	0.04	0.04	0.04	0.04	45,000
August 27, 2025	0.03	0.04	0.04	0.04	0.03	71,000
August 26, 2025	0.03	0.03	0.03	0.03	0.03	17,000
August 25, 2025	0.03	0.03	0.03	0.03	0.03	20,000
August 22, 2025	0.03	0.03	0.03	0.03	0.03	37,800
August 21, 2025	0.04	0.04	0.04	0.04	0.04	3,000
August 20, 2025	0.04	0.04	0.04	0.04	0.04	29,671
August 19, 2025	0.04	0.04	0.04	0.04	0.04	21,000
August 18, 2025	0.04	0.04	0.04	0.04	0.04	0
August 15, 2025	0.03	0.04	0.04	0.04	0.03	4,043
August 14, 2025	0.04	0.04	0.04	0.04	0.04	4,000
August 13, 2025	0.04	0.04	0.04	0.04	0.04	10,000
August 12, 2025	0.04	0.04	0.04	0.04	0.04	27,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	7,000
August 08, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 07, 2025	0.04	0.04	0.04	0.04	0.04	0
August 06, 2025	0.04	0.04	0.04	0.04	0.04	4,341
August 05, 2025	0.05	0.04	0.04	0.05	0.04	135,210
August 01, 2025	0.04	0.04	0.04	0.04	0.04	0
July 31, 2025	0.04	0.04	0.04	0.04	0.04	0
July 30, 2025	0.04	0.04	0.04	0.04	0.04	90,000
July 29, 2025	0.04	0.04	0.04	0.04	0.04	17,000
July 28, 2025	0.04	0.04	0.04	0.04	0.04	40,000
July 25, 2025	0.04	0.04	0.04	0.04	0.04	94,000
July 24, 2025	0.05	0.05	0.05	0.05	0.05	77,500
July 23, 2025	0.05	0.05	0.05	0.05	0.05	79,000
July 22, 2025	0.05	0.05	0.05	0.05	0.05	14,690
July 21, 2025	0.06	0.06	0.06	0.06	0.06	404,500
July 18, 2025	0.05	0.06	0.06	0.06	0.05	62,500
July 17, 2025	0.05	0.05	0.05	0.05	0.04	34,150
July 16, 2025	0.05	0.05	0.05	0.05	0.05	9,560
July 15, 2025	0.05	0.05	0.05	0.05	0.05	0
July 14, 2025	0.05	0.05	0.05	0.05	0.04	209,000
July 11, 2025	0.05	0.06	0.06	0.06	0.05	41,400
July 10, 2025	0.05	0.06	0.06	0.06	0.05	263,800
July 09, 2025	0.04	0.05	0.05	0.05	0.04	159,000
July 08, 2025	0.04	0.05	0.05	0.05	0.04	133,000
July 07, 2025	0.06	0.04	0.04	0.06	0.04	14,000
July 04, 2025	0.04	0.06	0.06	0.06	0.04	509,880
July 03, 2025	0.03	0.04	0.04	0.04	0.03	12,000

Rokmaster Resources Corp. (RKR.V) TSXV