Rock Tech Lithium Inc. (TSXV:RCK)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0600 (-5.88%)
Feb 27, 2026, 3:59 PM EST
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | - | -3.92% | 3,530 |
| Feb 26, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | - | 85,420 |
| Feb 25, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.49% | 19,758 |
| Feb 24, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 2.50% | 47,860 |
| Feb 23, 2026 | 0.99 | 1.02 | 0.95 | 1.00 | 1.00 | - | 45,588 |
| Feb 20, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | -0.99% | 38,805 |
| Feb 19, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 5.21% | 25,506 |
| Feb 18, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 7.87% | 20,538 |
| Feb 17, 2026 | 0.95 | 0.97 | 0.89 | 0.89 | 0.89 | -6.32% | 29,228 |
| Feb 13, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | -6.86% | 59,293 |
| Feb 12, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 14,500 |
| Feb 11, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 14,975 |
| Feb 10, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 22,325 |
| Feb 9, 2026 | 0.97 | 1.00 | 0.93 | 1.00 | 1.00 | -5.66% | 89,861 |
| Feb 6, 2026 | 1.01 | 1.08 | 0.97 | 1.06 | 1.06 | -0.93% | 51,573 |
| Feb 5, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -6.96% | 10,378 |
| Feb 4, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | -2.54% | 18,034 |
| Feb 3, 2026 | 1.19 | 1.20 | 1.13 | 1.18 | 1.18 | 5.36% | 31,911 |
| Feb 2, 2026 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 7.69% | 66,130 |
| Jan 30, 2026 | 1.16 | 1.16 | 0.98 | 1.04 | 1.04 | -10.34% | 124,761 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 30,499 |
| Jan 28, 2026 | 1.18 | 1.24 | 1.13 | 1.19 | 1.19 | 3.48% | 59,386 |
| Jan 27, 2026 | 1.21 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 72,040 |
| Jan 26, 2026 | 1.21 | 1.30 | 1.08 | 1.20 | 1.20 | 6.19% | 208,200 |
| Jan 23, 2026 | 1.00 | 1.20 | 1.00 | 1.13 | 1.13 | 17.71% | 327,979 |
| Jan 22, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.35% | 74,885 |
| Jan 21, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 35,801 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 3.45% | 1,620 |
| Jan 19, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 47,484 |
| Jan 16, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 24,497 |
| Jan 15, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 8.14% | 68,275 |
| Jan 14, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 24,281 |
| Jan 13, 2026 | 0.89 | 0.96 | 0.85 | 0.88 | 0.88 | -2.22% | 130,775 |
| Jan 12, 2026 | 0.88 | 0.95 | 0.87 | 0.90 | 0.90 | 2.27% | 76,597 |
| Jan 9, 2026 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | -4.35% | 62,321 |
| Jan 8, 2026 | 0.90 | 0.96 | 0.89 | 0.92 | 0.92 | 2.22% | 270,425 |
| Jan 7, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 5.88% | 121,243 |
| Jan 6, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.66% | 61,150 |
| Jan 5, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 7.89% | 50,005 |
| Jan 2, 2026 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 5.56% | 4,008 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | - | 26,444 |
| Dec 30, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -1.37% | 85,691 |
| Dec 29, 2025 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 36,710 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 18,762 |
| Dec 23, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | - | 20,550 |
| Dec 22, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 62,653 |
| Dec 19, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 5,055 |
| Dec 18, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -1.37% | 18,104 |
| Dec 17, 2025 | 0.68 | 0.75 | 0.68 | 0.73 | 0.73 | 8.96% | 73,105 |
| Dec 16, 2025 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -4.29% | 63,644 |