Skip to main content
Rock Tech Lithium Inc. (TSXV: RCK)
Canada flag Canada · Delayed Price · Currency is CAD
0.860
+0.050 (6.17%)
Dec 20, 2024, 3:57 PM EST

Rock Tech Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.830.890.830.860.866.17%102,980
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
Sep 27, 20241.221.221.191.201.20-2,926
Sep 26, 20241.181.201.171.201.202.56%25,000
Sep 25, 20241.151.191.141.171.17-26,002
Sep 24, 20241.201.211.121.171.17-0.85%43,011
Sep 23, 20241.181.181.151.181.181.72%17,700
Sep 20, 20241.171.171.161.161.16-5,414
Sep 19, 20241.201.201.161.161.16-3.33%9,101
Sep 18, 20241.241.241.131.201.201.69%23,900
Sep 17, 20241.121.181.121.181.183.51%14,900
Sep 16, 20241.181.181.131.141.14-5.00%23,900
Sep 13, 20241.101.221.101.201.2012.15%61,900
Sep 12, 20241.101.151.071.071.07-4.46%83,334
Sep 11, 20241.081.131.081.121.122.75%25,700
Sep 10, 20241.091.111.091.091.09-3.54%15,040
Sep 9, 20241.181.181.121.131.13-4.24%9,000
Sep 6, 20241.161.201.121.181.180.85%28,939
Sep 5, 20241.221.221.171.171.17-4.88%2,600
Sep 4, 20241.181.231.181.231.234.24%17,948
Sep 3, 20241.191.191.141.181.18-0.84%13,800
Aug 30, 20241.231.251.191.191.19-4.80%13,900
Aug 29, 20241.221.261.211.251.254.17%6,400
Aug 28, 20241.201.231.191.201.20-3.23%9,605
Aug 27, 20241.291.291.241.241.241.64%1,334
Aug 26, 20241.221.241.221.221.222.52%21,700
Aug 23, 20241.181.261.171.191.190.85%103,603
Aug 22, 20241.191.191.151.181.18-1.67%51,739
Aug 21, 20241.241.241.181.201.20-10,800
Aug 20, 20241.211.211.201.201.20-2.44%3,300
Aug 19, 20241.211.301.211.231.23-1.60%29,034
Aug 16, 20241.251.301.251.251.252.46%3,600
Aug 15, 20241.321.321.201.221.22-6.15%46,400
Aug 14, 20241.251.311.251.301.304.84%15,700
Aug 13, 20241.271.391.241.241.24-2.36%52,348
Aug 12, 20241.321.321.271.271.27-5.22%3,800
Aug 9, 20241.291.341.281.341.347.20%21,600
Aug 8, 20241.331.331.251.251.254.17%5,400
Aug 7, 20241.231.291.201.201.20-4.76%59,047
Aug 6, 20241.211.261.151.261.26-2.33%61,514
Aug 2, 20241.331.331.281.291.29-3.01%18,400
Aug 1, 20241.401.401.321.331.33-6.34%18,200
Jul 31, 20241.391.521.391.421.42-1.39%5,400