Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 1,334 |
| 2024-08-26 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 21,700 |
| 2024-08-23 | 1.180 | 1.260 | 1.170 | 1.190 | 1.190 | 103,603 |
| 2024-08-22 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 51,739 |
| 2024-08-21 | 1.240 | 1.240 | 1.180 | 1.200 | 1.200 | 10,800 |
| 2024-08-20 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 3,266 |
| 2024-08-19 | 1.210 | 1.300 | 1.210 | 1.230 | 1.230 | 29,034 |
| 2024-08-16 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 3,570 |
| 2024-08-15 | 1.320 | 1.320 | 1.200 | 1.220 | 1.220 | 46,400 |
| 2024-08-14 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 15,650 |
| 2024-08-13 | 1.270 | 1.390 | 1.240 | 1.240 | 1.240 | 52,348 |
| 2024-08-12 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 3,775 |
| 2024-08-09 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 21,553 |
| 2024-08-08 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 5,400 |
| 2024-08-07 | 1.230 | 1.290 | 1.200 | 1.200 | 1.200 | 59,047 |
| 2024-08-06 | 1.210 | 1.260 | 1.150 | 1.260 | 1.260 | 61,514 |
| 2024-08-01 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 18,190 |
| 2024-07-31 | 1.390 | 1.520 | 1.390 | 1.420 | 1.420 | 5,351 |
| 2024-07-30 | 1.500 | 1.500 | 1.370 | 1.440 | 1.440 | 43,474 |
| 2024-07-29 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 460 |
| 2024-07-26 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 1,500 |
| 2024-07-25 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 1,169 |
| 2024-07-24 | 1.520 | 1.560 | 1.470 | 1.550 | 1.550 | 24,842 |
| 2024-07-23 | 1.520 | 1.580 | 1.470 | 1.530 | 1.530 | 44,505 |
| 2024-07-22 | 1.700 | 1.700 | 1.580 | 1.610 | 1.610 | 11,497 |
| 2024-07-19 | 1.640 | 1.650 | 1.580 | 1.610 | 1.610 | 15,166 |
| 2024-07-18 | 1.450 | 1.660 | 1.450 | 1.640 | 1.640 | 145,000 |
| 2024-07-17 | 1.520 | 1.550 | 1.430 | 1.470 | 1.470 | 43,121 |
| 2024-07-16 | 1.550 | 1.550 | 1.490 | 1.550 | 1.550 | 72,559 |
| 2024-07-15 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 1,200 |
| 2024-07-12 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 10,385 |
| 2024-07-11 | 1.580 | 1.650 | 1.580 | 1.640 | 1.640 | 8,000 |
| 2024-07-10 | 1.610 | 1.660 | 1.550 | 1.590 | 1.590 | 52,085 |
| 2024-07-09 | 1.600 | 1.690 | 1.520 | 1.590 | 1.590 | 52,498 |
| 2024-07-08 | 1.680 | 1.740 | 1.610 | 1.610 | 1.610 | 29,767 |
| 2024-07-05 | 1.680 | 1.730 | 1.620 | 1.620 | 1.620 | 11,563 |
| 2024-07-04 | 1.520 | 1.670 | 1.520 | 1.620 | 1.620 | 10,801 |
| 2024-07-03 | 1.640 | 1.660 | 1.560 | 1.560 | 1.560 | 34,222 |
| 2024-07-02 | 1.640 | 1.690 | 1.570 | 1.640 | 1.640 | 5,878 |
| 2024-06-28 | 1.620 | 1.800 | 1.530 | 1.720 | 1.720 | 52,782 |
| 2024-06-27 | 1.660 | 1.690 | 1.580 | 1.620 | 1.620 | 173,135 |
| 2024-06-26 | 1.470 | 1.620 | 1.470 | 1.550 | 1.550 | 44,882 |
| 2024-06-25 | 1.530 | 1.550 | 1.460 | 1.540 | 1.540 | 12,448 |
| 2024-06-24 | 1.730 | 1.730 | 1.590 | 1.600 | 1.600 | 42,860 |
| 2024-06-21 | 1.480 | 1.690 | 1.480 | 1.610 | 1.610 | 27,855 |
| 2024-06-20 | 1.540 | 1.600 | 1.500 | 1.500 | 1.500 | 13,950 |
| 2024-06-19 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 7,910 |
| 2024-06-18 | 1.730 | 1.730 | 1.490 | 1.500 | 1.500 | 17,622 |
| 2024-06-17 | 1.560 | 1.690 | 1.560 | 1.690 | 1.690 | 13,804 |
| 2024-06-14 | 1.700 | 1.700 | 1.470 | 1.550 | 1.550 | 77,748 |
| 2024-06-13 | 1.710 | 1.800 | 1.700 | 1.720 | 1.720 | 12,769 |
| 2024-06-12 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 2,185 |
| 2024-06-11 | 1.780 | 1.840 | 1.730 | 1.750 | 1.750 | 57,980 |
| 2024-06-10 | 1.670 | 1.830 | 1.670 | 1.740 | 1.740 | 31,822 |
| 2024-06-07 | 1.840 | 1.860 | 1.650 | 1.690 | 1.690 | 199,184 |
| 2024-06-06 | 1.850 | 2.000 | 1.810 | 2.000 | 2.000 | 151,472 |
| 2024-06-05 | 1.540 | 1.790 | 1.520 | 1.700 | 1.700 | 233,711 |
| 2024-06-04 | 1.430 | 1.580 | 1.400 | 1.460 | 1.460 | 23,739 |
| 2024-06-03 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 30,057 |
| 2024-05-31 | 1.390 | 1.550 | 1.390 | 1.400 | 1.400 | 68,097 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.