Rock Tech Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.68	0.72	0.67	0.70	0.70	-2.78%	67,102
Dec 12, 2025	0.72	0.72	0.70	0.72	0.72	2.86%	21,395
Dec 11, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	18,492
Dec 10, 2025	0.72	0.72	0.67	0.69	0.69	-4.17%	25,149
Dec 9, 2025	0.72	0.72	0.71	0.72	0.72	-	63,452
Dec 8, 2025	0.76	0.76	0.72	0.72	0.72	-1.37%	11,988
Dec 5, 2025	0.75	0.75	0.73	0.73	0.73	5.80%	11,162
Dec 4, 2025	0.71	0.71	0.68	0.69	0.69	-4.17%	78,253
Dec 3, 2025	0.75	0.76	0.72	0.72	0.72	-2.70%	131,932
Dec 2, 2025	0.79	0.79	0.74	0.74	0.74	-5.73%	85,374
Dec 1, 2025	0.81	0.81	0.78	0.79	0.79	-0.63%	46,572
Nov 28, 2025	0.79	0.80	0.79	0.79	0.79	-	23,430
Nov 27, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	28,465
Nov 25, 2025	0.80	0.82	0.80	0.82	0.82	-	13,655
Nov 24, 2025	0.81	0.84	0.81	0.82	0.82	-1.20%	41,201
Nov 21, 2025	0.83	0.83	0.83	0.83	0.83	-3.49%	10,600
Nov 20, 2025	0.86	0.86	0.83	0.86	0.86	1.18%	17,035
Nov 19, 2025	0.84	0.85	0.80	0.85	0.85	7.59%	16,979
Nov 18, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	14,357