Rock Tech Lithium Inc. (TSXV:RCK)
Canada · Delayed Price · Currency is CAD 1.010
0.00 (0.00%)
Jul 17, 2025, 3:59 PM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| 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 |
| Jun 26, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | 6.45% | 241,748 |
| Jun 25, 2025 | 0.93 | 1.00 | 0.92 | 0.93 | 0.93 | -2.11% | 100,821 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -5.00% | 34,902 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 4,200 |
| Jun 20, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 33,024 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 3,748 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 2,800 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 19,600 |
| Jun 16, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 7,800 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | 18,700 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 16,300 |
| Jun 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 14,200 |
| Jun 10, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 78,600 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 1,426 |
| Jun 6, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 7,000 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 57,200 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 9,000 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 13,500 |
| Jun 2, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -5.10% | 22,627 |
| May 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 500 |
| May 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 4,105 |
| May 28, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 15,110 |
| May 27, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 3,200 |
| May 26, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 40,000 |
| May 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 22, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 48,800 |
| May 21, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -5.05% | 22,700 |
| May 20, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 28,900 |
| May 16, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 20,741 |
| May 15, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 3,803 |
| May 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| May 13, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 5,515 |
| May 12, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -4.85% | 68,339 |
| May 9, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 3,500 |
| May 8, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 28,300 |
| May 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 139 |