Rock Tech Lithium Inc. (TSXV:RCK)
Canada · Delayed Price · Currency is CAD 0.8600
0.00 (0.00%)
Sep 10, 2025, 1:14 PM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 12,400 |
| Sep 8, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.15% | 72,213 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | - | 69,020 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 2.35% | 110,900 |
| Sep 3, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 181,900 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.83 | 0.83 | 0.83 | -17.00% | 370,849 |
| Aug 29, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 9,900 |
| Aug 28, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 7,700 |
| Aug 27, 2025 | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -3.77% | 157,312 |
| Aug 26, 2025 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 11.58% | 130,829 |
| Aug 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 18,000 |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 9,200 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,100 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 25,010 |
| Aug 19, 2025 | 0.97 | 1.01 | 0.93 | 0.99 | 0.99 | 3.13% | 52,208 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 6,000 |
| Aug 15, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 8,300 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,600 |
| Aug 13, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.30% | 68,520 |
| Aug 12, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | - | 61,119 |
| Aug 11, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | 2.25% | 42,500 |
| Aug 8, 2025 | 0.89 | 0.98 | 0.88 | 0.89 | 0.89 | -2.20% | 132,000 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.81 | 0.91 | 0.91 | -8.08% | 204,600 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 5, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 21,600 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 9,500 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 20,342 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 17,700 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,525 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8,041 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 4,311 |
| Jul 23, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 60,700 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,019 |
| Jul 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 20,700 |
| Jul 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 26,300 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31,400 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 52,200 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,306 |
| Jul 14, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 23,946 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 40,500 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 40,223 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 50,225 |
| Jul 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 10,024 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,025 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 700 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 16,700 |
| Jul 2, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 70,000 |
| Jun 30, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 72,800 |
| Jun 27, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 116,800 |