Rock Tech Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.86	0.90	0.85	0.90	0.90	-	36,226
Oct 22, 2025	0.89	0.90	0.87	0.90	0.90	1.12%	90,500
Oct 21, 2025	0.89	0.90	0.89	0.89	0.89	4.71%	102,324
Oct 20, 2025	0.87	0.90	0.85	0.85	0.85	-1.16%	44,600
Oct 17, 2025	0.86	0.86	0.83	0.86	0.86	3.61%	62,906
Oct 16, 2025	0.88	0.90	0.82	0.83	0.83	-4.60%	55,415
Oct 15, 2025	0.82	0.87	0.82	0.87	0.87	4.82%	145,246
Oct 14, 2025	0.80	0.84	0.80	0.83	0.83	2.47%	213,400
Oct 10, 2025	0.82	0.84	0.81	0.81	0.81	-2.41%	6,100
Oct 9, 2025	0.83	0.83	0.82	0.83	0.83	-	22,346
Oct 8, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	48,718
Oct 7, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	105,800
Oct 6, 2025	0.88	0.88	0.85	0.86	0.86	-	41,600
Oct 3, 2025	0.83	0.87	0.81	0.86	0.86	3.61%	77,742
Oct 2, 2025	0.82	0.86	0.82	0.83	0.83	-	25,105
Oct 1, 2025	0.85	0.85	0.83	0.83	0.83	-4.60%	10,700
Sep 30, 2025	0.83	0.87	0.81	0.87	0.87	2.35%	30,130
Sep 29, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	30,900
Sep 26, 2025	0.84	0.86	0.82	0.86	0.86	1.18%	123,300
Sep 25, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	65,400
Sep 24, 2025	0.81	0.86	0.81	0.86	0.86	6.17%	251,400
Sep 23, 2025	0.81	0.83	0.80	0.81	0.81	-	58,718
Sep 22, 2025	0.83	0.83	0.81	0.81	0.81	-	49,300
Sep 19, 2025	0.83	0.85	0.80	0.81	0.81	-2.41%	104,400
Sep 18, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	73,200
Sep 17, 2025	0.83	0.85	0.81	0.82	0.82	-	114,100
Sep 16, 2025	0.83	0.83	0.80	0.82	0.82	-2.38%	80,400
Sep 15, 2025	0.83	0.86	0.81	0.84	0.84	3.70%	138,800
Sep 12, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	45,925
Sep 11, 2025	0.85	0.86	0.82	0.83	0.83	-3.49%	100,907
Sep 10, 2025	0.85	0.86	0.85	0.86	0.86	-	7,525
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