Skip to main content
Rock Tech Lithium Inc. (TSXV:RCK)
Canada flag Canada · Delayed Price · Currency is CAD
1.190
+0.150 (14.42%)
Feb 21, 2025, 3:59 PM EST

Rock Tech Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.221.231.161.191.1914.42%139,211
Feb 20, 20251.041.041.041.041.04--
Feb 19, 20251.031.091.031.041.04-3.70%27,101
Feb 18, 20251.031.091.031.081.08-53,300
Feb 14, 20251.091.091.081.081.08-505
Feb 13, 20251.101.101.021.081.08-1.82%17,700
Feb 12, 20251.131.131.101.101.10-5.98%19,919
Feb 11, 20251.151.171.091.171.17-59,032
Feb 10, 20251.171.201.131.171.17-2.50%8,100
Feb 7, 20251.131.201.131.201.202.56%11,900
Feb 6, 20251.131.181.131.171.17-15,845
Feb 5, 20251.091.171.091.171.170.86%11,900
Feb 4, 20251.121.161.121.161.162.65%2,100
Feb 3, 20251.081.171.081.131.13-17,233
Jan 31, 20251.081.131.081.131.133.67%14,500
Jan 30, 20251.101.121.081.091.09-1.80%5,030
Jan 29, 20251.101.111.101.111.11-0.89%3,923
Jan 28, 20251.111.141.111.121.121.82%2,700
Jan 27, 20251.111.161.101.101.10-7.56%10,710
Jan 24, 20251.101.201.101.191.195.31%13,600
Jan 23, 20251.181.181.131.131.13-5.83%33,900
Jan 22, 20251.091.201.071.201.2020.00%65,405
Jan 21, 20251.191.201.001.001.00-16.67%61,400
Jan 20, 20251.151.251.151.201.207.14%11,534
Jan 17, 20251.221.271.121.121.12-11.81%28,203
Jan 16, 20251.281.281.271.271.27-10,541
Jan 15, 20251.271.311.261.271.27-2.31%31,637
Jan 14, 20251.361.361.271.301.30-12,000
Jan 13, 20251.401.571.271.301.30-9.72%64,900
Jan 10, 20251.331.601.331.441.448.27%115,314
Jan 9, 20251.321.411.321.331.33-67,742
Jan 8, 20251.381.401.331.331.333.91%82,627
Jan 7, 20251.511.521.161.281.28-5.19%172,700
Jan 6, 20251.351.381.321.351.3510.66%148,300
Jan 3, 20251.111.251.101.221.2218.45%165,800
Jan 2, 20251.081.101.031.031.03-3.74%56,029
Dec 31, 20241.021.081.011.071.073.88%26,900
Dec 30, 20241.051.051.031.031.03-5,240
Dec 27, 20240.971.140.971.031.037.29%119,545
Dec 24, 20241.021.020.950.960.96-6.80%5,500
Dec 23, 20240.911.040.901.031.0319.77%112,746
Dec 20, 20240.830.890.830.860.866.17%103,000
Dec 19, 20240.840.840.780.810.81-2.41%46,000
Dec 18, 20240.850.850.820.830.83-2.35%51,600
Dec 17, 20240.850.860.850.850.852.41%6,500
Dec 16, 20240.880.880.810.830.83-8.79%144,215
Dec 13, 20240.951.000.900.910.91-8.08%92,025
Dec 12, 20240.970.990.880.990.99-173,400
Dec 11, 20241.011.020.970.990.99-2.94%43,700
Dec 10, 20241.041.041.021.021.020.99%1,000
Dec 9, 20240.991.040.991.011.012.02%42,100
Dec 6, 20241.041.040.990.990.99-2.94%32,423
Dec 5, 20241.011.081.011.021.020.99%35,200
Dec 4, 20241.041.041.011.011.01-2.88%7,601
Dec 3, 20241.121.121.001.041.04-2.80%56,300
Dec 2, 20241.081.131.051.071.073.88%90,032
Nov 29, 20241.081.081.021.031.03-7.21%19,600
Nov 28, 20241.011.110.981.111.1111.00%14,100
Nov 27, 20241.041.041.001.001.00-5,600
Nov 26, 20241.021.040.981.001.00-2.91%29,100
Nov 25, 20241.021.051.001.031.03-2.83%103,046
Nov 22, 20241.091.091.031.061.06-0.93%4,201
Nov 21, 20241.061.081.041.071.07-0.93%9,400
Nov 20, 20241.121.121.061.081.08-3.57%26,105
Nov 19, 20241.071.121.021.121.122.75%60,000
Nov 18, 20241.111.121.091.091.09-0.91%10,413
Nov 15, 20241.111.141.101.101.10-0.90%7,900
Nov 14, 20241.141.151.101.111.11-1.77%13,500
Nov 13, 20241.131.151.101.131.13-1.74%13,331
Nov 12, 20241.121.151.051.151.151.77%47,820
Nov 11, 20241.191.191.111.131.13-5.83%27,200
Nov 8, 20241.181.201.181.201.20-3,805
Nov 7, 20241.221.221.191.201.20-2.44%37,800
Nov 6, 20241.231.231.231.231.230.82%1,849
Nov 5, 20241.221.241.221.221.22-0.81%13,400
Nov 4, 20241.221.231.211.231.230.82%7,724
Nov 1, 20241.251.251.191.221.22-0.81%27,800
Oct 31, 20241.251.261.231.231.23-0.81%4,000
Oct 30, 20241.231.241.231.241.24-1.59%2,700
Oct 29, 20241.251.261.241.261.26-10,010
Oct 28, 20241.261.291.231.261.26-1.56%8,400
Oct 25, 20241.251.361.251.281.28-2.29%11,900
Oct 24, 20241.231.311.231.311.316.50%12,600
Oct 23, 20241.251.261.231.231.23-3.15%12,316
Oct 22, 20241.321.321.251.271.27-3.05%74,639
Oct 21, 20241.301.341.271.311.315.65%26,800
Oct 18, 20241.251.251.231.241.24-2.36%7,606
Oct 17, 20241.271.311.261.271.271.60%5,705
Oct 16, 20241.251.331.251.251.25-5.30%29,533
Oct 15, 20241.331.331.301.321.32-15,123
Oct 11, 20241.311.361.301.321.321.54%34,149
Oct 10, 20241.251.341.251.301.306.56%42,200
Oct 9, 20241.251.301.211.221.220.83%125,400
Oct 8, 20241.271.271.211.211.21-3.20%10,900
Oct 7, 20241.211.291.191.251.254.17%68,838
Oct 4, 20241.201.211.181.201.20-12,139
Oct 3, 20241.191.211.191.201.200.84%27,200
Oct 2, 20241.161.191.161.191.191.71%2,400
Oct 1, 20241.221.231.171.171.17-4.10%23,600
Sep 30, 20241.191.221.191.221.221.67%22,435