Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	ROCK	0.71	0.71	0.67	0.67	-0.03	124,189	99	0.68	0.69	75,814	4,500		6,000	1,000	5,500	28,500			2,218
2025-07-17	V	ROCK	0.71	0.71	0.70	0.70		13,608	19	0.70	0.72	7,620			3,500	250					1,891
2025-07-16	V	ROCK	0.72	0.72	0.70	0.70	-0.01	39,164	32	0.70	0.72	32,220		5,000	1,000						919
2025-07-15	V	ROCK	0.73	0.73	0.71	0.71	-0.01	32,378	17	0.71	0.72	29,500		500	1,000		1,000				375
2025-07-14	V	ROCK	0.72	0.74	0.72	0.72	0.01	11,239	24	0.71	0.74	5,182			1,000	19		2,500			1,863
2025-07-11	V	ROCK	0.73	0.73	0.70	0.71	-0.02	70,482	75	0.71	0.74	44,500	2,010	7,950	1,500	1,000	3,500	4,000			4,728
2025-07-10	V	ROCK	0.73	0.75	0.71	0.74		74,389	55	0.73	0.74	35,637	2,500	12,000	9,000	538	500	12,000			1,101
2025-07-09	V	ROCK	0.73	0.75	0.73	0.74	0.02	46,932	30	0.73	0.74	11,014	2,000	19,000	10,000						1,083		3,500
2025-07-08	V	ROCK	0.73	0.75	0.71	0.73	-0.01	79,197	68	0.72	0.74	49,943	2,000		8,000	4		4,000			6,869		7,000
2025-07-07	V	ROCK	0.74	0.75	0.72	0.75	0.01	187,628	99	0.74	0.75	108,812	20,000	15,650	17,500		1,500	17,500			1,324		4,500
2025-07-04	V	ROCK	0.75	0.75	0.74	0.74	-0.01	14,855	36	0.73	0.75	10,510	2,000			150					1,422
2025-07-03	V	ROCK	0.72	0.75	0.72	0.75	0.03	67,416	48	0.74	0.75	28,014	3,000	2,000	5,000	1,009	2,000	14,500			11,614
2025-07-02	V	ROCK	0.73	0.74	0.72	0.72		129,119	110	0.71	0.73	77,701	30,000	6,000	5,000	313	1,000	3,500			2,322		2,000
2025-06-30	V	ROCK	0.71	0.73	0.71	0.72	0.02	97,515	64	0.72	0.73	58,400	4,000	7,000	2,000	3,000		17,000			5,140
2025-06-27	V	ROCK	0.70	0.72	0.70	0.70		169,642	132	0.70	0.73	67,357	10,500	8,750	9,500	4	500	56,000			14,312
2025-06-26	V	ROCK	0.70	0.73	0.70	0.70	0.01	130,587	117	0.70	0.71	82,341	6,400	10,500	3,000		17,500	2,500			6,617
2025-06-25	V	ROCK	0.68	0.70	0.68	0.70	0.03	188,024	197	0.69	0.70	121,630	10,000	7,500	23,500	1,600		17,000			4,218
2025-06-24	V	ROCK	0.65	0.68	0.65	0.67		163,070	111	0.67	0.68	116,211	7,000	25,500	5,000		1,000	4,000			3,593
2025-06-23	V	ROCK	0.66	0.69	0.65	0.68	0.03	169,929	102	0.67	0.68	86,402	10,500	28,000	18,500		2,500	13,000			6,443		4,000
2025-06-20	V	ROCK	0.66	0.66	0.64	0.66	0.01	127,102	69	0.65	0.66	57,000	4,000	7,612	16,000		2,500	25,500			2,115		12,000
2025-06-19	V	ROCK	0.67	0.67	0.65	0.65	-0.02	108,750	53	0.65	0.66	74,300	2,000	8,000	4,000	5,000	1,000	9,000			5,000
2025-06-18	V	ROCK	0.68	0.68	0.67	0.67	-0.01	29,012	27	0.67	0.68	20,012	3,000		4,000			2,000
2025-06-17	V	ROCK	0.68	0.68	0.67	0.68	0.02	26,329	19	0.67	0.68	12,812		5,500	6,500	7		1,500			10
2025-06-16	V	ROCK	0.68	0.68	0.66	0.66	-0.02	46,316	33	0.66	0.69	33,500			4,000	3,437	1,000	3,500			532			337
2025-06-13	V	ROCK	0.69	0.69	0.68	0.68	-0.02	45,034	29	0.67	0.69	19,599	2,000	500	2,000	1,000	2,000	4,500			9,235		4,000
2025-06-12	V	ROCK	0.69	0.70	0.69	0.70	0.01	31,540	13	0.69	0.70	30,650									515
2025-06-11	V	ROCK	0.70	0.70	0.68	0.70		21,750	14	0.69	0.70	12,750			1,500	2,000					3,000		2,500
2025-06-10	V	ROCK	0.69	0.70	0.68	0.70	0.01	194,864	81	0.69	0.70	134,290	9,000	8,000	19,500		6,500	4,000			5,574		8,000
2025-06-09	V	ROCK	0.68	0.70	0.68	0.70	0.03	11,337	20	0.69	0.70	8,987		1,500				500			209
2025-06-06	V	ROCK	0.66	0.68	0.66	0.67	0.02	11,440	17	0.67	0.68	5,625		550				2,000			81		3,000
2025-06-05	V	ROCK	0.64	0.67	0.64	0.66	0.02	376,134	100	0.66	0.69	214,000	98,000	8,500	13,500	3	1,500	29,000			300		10,500
2025-06-04	V	ROCK	0.64	0.65	0.64	0.65	0.01	25,162	15	0.64	0.65	22,375		1,000	1,500						100
2025-06-03	V	ROCK	0.66	0.66	0.64	0.64		49,133	31	0.64	0.65	33,243	1,000		9,000	200	1,000						4,000
2025-06-02	V	ROCK	0.65	0.65	0.64	0.64	-0.01	34,002	25	0.64	0.65	23,869	3,000				1,500				1,633		4,000
2025-05-30	V	ROCK	0.65	0.65	0.64	0.65		14,300	10	0.64	0.65	13,500			500						300
2025-05-29	V	ROCK	0.64	0.65	0.63	0.65		110,455	37	0.64	0.65	42,060	25,000	500	18,500			13,500			10,270		500
2025-05-28	V	ROCK	0.65	0.65	0.62	0.65		96,828	41	0.63	0.65	46,000	13,000	7,000	9,000	80	2,000	7,000			12,617
2025-05-27	V	ROCK	0.64	0.65	0.63	0.65		57,101	16	0.64	0.65	42,000			8,000			1,500			5,125
2025-05-26	V	ROCK	0.65	0.65	0.64	0.64		61,857	16	0.64	0.65	25,300	9,000		9,000			6,500			5,057		7,000
2025-05-23	V	ROCK	0.67	0.67	0.64	0.64	-0.02	101,276	48	0.64	0.65	50,641	21,500	14,500	2,500						7,475		4,000
2025-05-22	V	ROCK	0.68	0.68	0.66	0.66	-0.02	62,533	20	0.66	0.67	50,000			4,500			1,500			6,030		500
2025-05-21	V	ROCK	0.68	0.69	0.66	0.69	0.02	103,171	52	0.68	0.70	69,900	16,500	7,000	1,500		1,500	2,000			771		4,000
2025-05-20	V	ROCK	0.65	0.68	0.65	0.67	0.02	122,749	76	0.67	0.68	91,275	7,000	7,500	10,000	187	2,000	4,500			237
2025-05-16	V	ROCK	0.60	0.65	0.60	0.65	0.05	116,762	60	0.64	0.65	87,100	6,000	7,500		1,250	3,000	2,500			4,270		5,000
2025-05-15	V	ROCK	0.59	0.60	0.58	0.60	0.01	68,828	27	0.60	0.61	31,953	12,000	15,000	1,000		3,500				5,125
2025-05-14	V	ROCK	0.59	0.59	0.59	0.59	-0.01	57,769	37	0.59	0.60	45,370			1,000	3,000	1,000	3,000			399		4,000
2025-05-13	V	ROCK	0.55	0.60	0.55	0.59	0.04	336,826	109	0.59	0.60	205,600	59,000	16,500	16,500	1,410	4,000	25,500			316		7,000
2025-05-12	V	ROCK	0.56	0.56	0.55	0.55	-0.01	94,815	55	0.55	0.56	72,504	12,000		2,000	3,000	3,000	1,000			1,311
2025-05-09	V	ROCK	0.54	0.56	0.54	0.56	0.01	37,500	20	0.56	0.57	32,000	5,000		500
2025-05-08	V	ROCK	0.55	0.56	0.54	0.55		35,518	15	0.54	0.56	26,500		2,000	3,000			4,000			18
2025-05-07	V	ROCK	0.58	0.58	0.55	0.55	-0.03	58,340	31	0.55	0.56	45,362			5,000	400	1,000	6,500			78
2025-05-06	V	ROCK	0.58	0.60	0.58	0.58		27,280	11	0.58	0.60	25,000						2,000			280
2025-05-05	V	ROCK	0.61	0.61	0.58	0.58	-0.03	30,146	28	0.58	0.59	13,155			3,000	437		5,000			8,229
2025-05-02	V	ROCK	0.60	0.61	0.59	0.61	0.01	21,150	15	0.60	0.62	20,500									150
2025-05-01	V	ROCK	0.59	0.60	0.59	0.59		21,823	25	0.59	0.60	16,550	4,000		500						364
2025-04-30	V	ROCK	0.55	0.60	0.55	0.59	0.04	86,235	42	0.57	0.59	81,482	4,500								253
2025-04-29	V	ROCK	0.53	0.57	0.53	0.55	0.02	47,939	24	0.54	0.56	43,000	1,500		2,000	230	500				397
2025-04-28	V	ROCK	0.53	0.54	0.52	0.53		13,891	15	0.52	0.53	10,851	300	500		3		2,000
2025-04-25	V	ROCK	0.51	0.53	0.51	0.53		84,812	41	0.52	0.53	48,276		14,000	4,000	1,000	1,000	14,000			534
2025-04-24	V	ROCK	0.58	0.58	0.52	0.53	-0.06	66,332	44	0.53	0.54	42,336	1,000		1,000		1,000	16,000			4,955			12
2025-04-23	V	ROCK	0.55	0.59	0.55	0.59	0.09	20,149	14	0.55	0.59	19,701									172
2025-04-22	V	ROCK	0.50	0.50	0.50	0.50		1,776	10	0.52	0.60	1,326									250
Consolidation 10 old shares to 1 new
2025-04-21	V	ROCK	0.05	0.055	0.05	0.055		378,430	30	0.05	0.055	197,750		10,000	112,000	500		58,000			180