Rock Tech Lithium Inc. (TSXV:RCK)
Canada
· Delayed Price · Currency is CAD 0.9800
+0.0400 (4.26%)
May 22, 2025, 11:31 AM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| May 5, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 9,200 |
| May 2, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 15,900 |
| May 1, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 7,125 |
| Apr 30, 2025 | 1.01 | 1.10 | 1.00 | 1.09 | 1.09 | 9.00% | 60,200 |
| Apr 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 13,500 |
| Apr 28, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 15,301 |
| Apr 25, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 11,900 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 8,838 |
| Apr 23, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 20,000 |
| Apr 22, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 5,600 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 10,908 |
| Apr 17, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 12,601 |
| Apr 16, 2025 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | - | 39,403 |
| Apr 15, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 5.83% | 27,625 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 2,200 |
| Apr 11, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 11,810 |
| Apr 10, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -5.50% | 15,704 |
| Apr 9, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 50,800 |
| Apr 8, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 44,506 |
| Apr 7, 2025 | 0.98 | 1.14 | 0.98 | 1.09 | 1.09 | 4.81% | 40,018 |
| Apr 4, 2025 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -10.34% | 25,200 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 24,205 |
| Apr 2, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 6,544 |
| Apr 1, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 5,205 |
| Mar 31, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 58,800 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 2,600 |
| 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 |