Rock Tech Lithium Inc. (TSXV:RCK)
Canada
· Delayed Price · Currency is CAD 1.130
-0.010 (-0.88%)
Mar 31, 2025, 2:43 PM EST
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 58,650 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 2,571 |
| Mar 27, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -1.68% | 6,422 |
| Mar 26, 2025 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -2.46% | 266,900 |
| Mar 25, 2025 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 22.00% | 369,200 |
| Mar 24, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | - | 39,930 |
| Mar 21, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 15,100 |
| Mar 20, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 70,300 |
| Mar 19, 2025 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 85,200 |
| Mar 18, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -6.42% | 62,900 |
| Mar 17, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 27,500 |
| Mar 14, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 8,538 |
| Mar 13, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 24,500 |
| Mar 12, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,000 |
| Mar 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -7.02% | 27,136 |
| Mar 10, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 30,000 |
| Mar 7, 2025 | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | 10.78% | 65,705 |
| Mar 6, 2025 | 1.03 | 1.08 | 0.99 | 1.02 | 1.02 | -1.92% | 59,445 |
| Mar 5, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 1.96% | 18,146 |
| Mar 4, 2025 | 1.01 | 1.07 | 0.90 | 1.02 | 1.02 | -0.97% | 76,527 |
| Mar 3, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | - | 40,900 |
| Feb 28, 2025 | 1.04 | 1.07 | 0.99 | 1.03 | 1.03 | - | 104,200 |
| Feb 27, 2025 | 1.07 | 1.10 | 1.03 | 1.03 | 1.03 | 0.98% | 35,010 |
| Feb 26, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 33,500 |
| Feb 25, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -6.90% | 59,306 |
| Feb 24, 2025 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -2.52% | 106,100 |
| Feb 21, 2025 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | 14.42% | 139,211 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 19, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 27,101 |
| Feb 18, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | - | 53,300 |
| Feb 14, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 505 |
| Feb 13, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | -1.82% | 17,700 |
| Feb 12, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.98% | 19,919 |
| Feb 11, 2025 | 1.15 | 1.17 | 1.09 | 1.17 | 1.17 | - | 59,032 |
| Feb 10, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 8,100 |
| Feb 7, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 11,900 |
| Feb 6, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | - | 15,845 |
| Feb 5, 2025 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 0.86% | 11,900 |
| Feb 4, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 2,100 |
| Feb 3, 2025 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | - | 17,233 |
| Jan 31, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 14,500 |
| Jan 30, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 5,030 |
| Jan 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 3,923 |
| Jan 28, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 2,700 |
| Jan 27, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | -7.56% | 10,710 |
| Jan 24, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 5.31% | 13,600 |
| Jan 23, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.83% | 33,900 |
| Jan 22, 2025 | 1.09 | 1.20 | 1.07 | 1.20 | 1.20 | 20.00% | 65,405 |
| Jan 21, 2025 | 1.19 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 61,400 |
| Jan 20, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 7.14% | 11,534 |