Rock Tech Lithium Inc. (TSXV:RCK)
Canada
· Delayed Price · Currency is CAD 1.030
-0.020 (-1.90%)
May 2, 2025, 3:49 PM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 15,878 |
| May 1, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 7,125 |
| Apr 30, 2025 | 1.01 | 1.10 | 1.00 | 1.09 | 1.09 | 9.00% | 60,200 |
| Apr 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 13,500 |
| Apr 28, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 15,301 |
| Apr 25, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 11,900 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 8,838 |
| Apr 23, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 20,000 |
| Apr 22, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 5,600 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 10,908 |
| Apr 17, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 12,601 |
| Apr 16, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | - | 39,403 |
| Apr 15, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 5.83% | 27,625 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 2,200 |
| Apr 11, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 11,810 |
| Apr 10, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -5.50% | 15,704 |
| Apr 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 50,800 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 44,506 |
| Apr 7, 2025 | 0.98 | 1.14 | 0.98 | 1.09 | 1.09 | 4.81% | 40,018 |
| Apr 4, 2025 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -10.34% | 25,200 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 24,205 |
| Apr 2, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 6,544 |
| Apr 1, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 5,205 |
| Mar 31, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 58,800 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 2,600 |
| Mar 27, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -1.68% | 6,422 |
| Mar 26, 2025 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -2.46% | 266,900 |
| Mar 25, 2025 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 22.00% | 369,200 |
| Mar 24, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | - | 39,930 |
| Mar 21, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 15,100 |
| Mar 20, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 70,300 |
| Mar 19, 2025 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 85,200 |
| Mar 18, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -6.42% | 62,900 |
| Mar 17, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 27,500 |
| Mar 14, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 8,538 |
| Mar 13, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 24,500 |
| Mar 12, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,000 |
| Mar 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -7.02% | 27,136 |
| Mar 10, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 30,000 |
| Mar 7, 2025 | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | 10.78% | 65,705 |
| Mar 6, 2025 | 1.03 | 1.08 | 0.99 | 1.02 | 1.02 | -1.92% | 59,445 |
| Mar 5, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 1.96% | 18,146 |
| Mar 4, 2025 | 1.01 | 1.07 | 0.90 | 1.02 | 1.02 | -0.97% | 76,527 |
| Mar 3, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | - | 40,900 |
| Feb 28, 2025 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | - | 104,200 |
| Feb 27, 2025 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | 0.98% | 35,010 |
| Feb 26, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 33,500 |
| Feb 25, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -6.90% | 59,306 |
| Feb 24, 2025 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -2.52% | 106,100 |
| Feb 21, 2025 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | 14.42% | 139,211 |