Rock Tech Lithium Inc. (TSXV:RCK)
Canada · Delayed Price · Currency is CAD 0.8300
-0.0400 (-4.60%)
Oct 1, 2025, 3:59 PM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.83 | 0.87 | 0.81 | 0.87 | 0.87 | 2.35% | 30,130 |
| Sep 29, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 30,900 |
| Sep 26, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 1.18% | 123,300 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 65,400 |
| Sep 24, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 251,400 |
| Sep 23, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | - | 58,718 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | - | 49,300 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 104,400 |
| Sep 18, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 73,200 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | - | 114,100 |
| Sep 16, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 80,400 |
| Sep 15, 2025 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | 3.70% | 138,800 |
| Sep 12, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 45,925 |
| Sep 11, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 100,907 |
| Sep 10, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 7,525 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 12,400 |
| Sep 8, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.15% | 72,213 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | - | 69,020 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 2.35% | 110,900 |
| Sep 3, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 181,900 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.83 | 0.83 | 0.83 | -17.00% | 370,849 |
| Aug 29, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 9,900 |
| Aug 28, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 7,700 |
| Aug 27, 2025 | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -3.77% | 157,312 |
| Aug 26, 2025 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 11.58% | 130,829 |
| Aug 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 18,000 |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 9,200 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,100 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 25,010 |
| Aug 19, 2025 | 0.97 | 1.01 | 0.93 | 0.99 | 0.99 | 3.13% | 52,208 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 6,000 |
| Aug 15, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 8,300 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,600 |
| Aug 13, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.30% | 68,520 |
| Aug 12, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | - | 61,119 |
| Aug 11, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | 2.25% | 42,500 |
| Aug 8, 2025 | 0.89 | 0.98 | 0.88 | 0.89 | 0.89 | -2.20% | 132,000 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.81 | 0.91 | 0.91 | -8.08% | 204,600 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 5, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 21,600 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 9,500 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 20,342 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 17,700 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,525 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8,041 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 4,311 |
| Jul 23, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 60,700 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,019 |
| Jul 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 20,700 |