Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.370 | 1.450 | 1.310 | 1.310 | 1.310 | 38,160 |
| 2024-05-29 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 26,204 |
| 2024-05-28 | 1.340 | 1.350 | 1.280 | 1.280 | 1.280 | 44,217 |
| 2024-05-27 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 9,130 |
| 2024-05-24 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 8,431 |
| 2024-05-23 | 1.300 | 1.300 | 1.220 | 1.290 | 1.290 | 91,250 |
| 2024-05-22 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 12,400 |
| 2024-05-21 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 51,622 |
| 2024-05-17 | 1.270 | 1.360 | 1.220 | 1.320 | 1.320 | 37,836 |
| 2024-05-16 | 1.230 | 1.330 | 1.210 | 1.300 | 1.300 | 88,401 |
| 2024-05-15 | 1.280 | 1.310 | 1.140 | 1.140 | 1.140 | 44,320 |
| 2024-05-14 | 1.220 | 1.250 | 1.220 | 1.220 | 1.220 | 2,700 |
| 2024-05-13 | 1.130 | 1.250 | 1.130 | 1.250 | 1.250 | 20,630 |
| 2024-05-10 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 29,400 |
| 2024-05-09 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 2,800 |
| 2024-05-08 | 1.110 | 1.210 | 1.080 | 1.150 | 1.150 | 29,500 |
| 2024-05-07 | 1.160 | 1.190 | 1.045 | 1.160 | 1.160 | 216,320 |
| 2024-05-06 | 1.340 | 1.340 | 1.200 | 1.220 | 1.220 | 84,273 |
| 2024-05-03 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 73,448 |
| 2024-05-02 | 1.260 | 1.310 | 1.230 | 1.270 | 1.270 | 35,000 |
| 2024-05-01 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 5,620 |
| 2024-04-30 | 1.250 | 1.260 | 1.170 | 1.170 | 1.170 | 31,402 |
| 2024-04-29 | 1.200 | 1.250 | 1.160 | 1.250 | 1.250 | 13,247 |
| 2024-04-26 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 25,882 |
| 2024-04-25 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 19,200 |
| 2024-04-24 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 146,700 |
| 2024-04-23 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 50,300 |
| 2024-04-22 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 19,445 |
| 2024-04-19 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 16,640 |
| 2024-04-18 | 1.180 | 1.180 | 1.120 | 1.180 | 1.180 | 66,205 |
| 2024-04-17 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 15,000 |
| 2024-04-16 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 10,415 |
| 2024-04-15 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 23,125 |
| 2024-04-12 | 1.120 | 1.160 | 1.120 | 1.140 | 1.140 | 13,230 |
| 2024-04-11 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 30,100 |
| 2024-04-10 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 20,194 |
| 2024-04-09 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 50,720 |
| 2024-04-08 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 6,005 |
| 2024-04-05 | 1.130 | 1.160 | 1.110 | 1.120 | 1.120 | 25,000 |
| 2024-04-04 | 1.220 | 1.230 | 1.140 | 1.140 | 1.140 | 53,120 |
| 2024-04-03 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 20,700 |
| 2024-04-02 | 1.200 | 1.220 | 1.160 | 1.160 | 1.160 | 68,590 |
| 2024-04-01 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 10,657 |
| 2024-03-28 | 1.170 | 1.260 | 1.170 | 1.180 | 1.180 | 56,446 |
| 2024-03-27 | 1.150 | 1.230 | 1.150 | 1.220 | 1.220 | 31,055 |
| 2024-03-26 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 51,423 |
| 2024-03-25 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 15,067 |
| 2024-03-22 | 1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 9,546 |
| 2024-03-21 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 1,144 |
| 2024-03-20 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 38,220 |
| 2024-03-19 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 18,901 |
| 2024-03-18 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 9,903 |
| 2024-03-15 | 1.210 | 1.300 | 1.210 | 1.270 | 1.270 | 22,610 |
| 2024-03-14 | 1.290 | 1.290 | 1.210 | 1.210 | 1.210 | 19,800 |
| 2024-03-13 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 8,700 |
| 2024-03-12 | 1.320 | 1.320 | 1.230 | 1.260 | 1.260 | 26,635 |
| 2024-03-11 | 1.280 | 1.450 | 1.260 | 1.330 | 1.330 | 50,043 |
| 2024-03-08 | 1.320 | 1.320 | 1.240 | 1.280 | 1.280 | 99,481 |
| 2024-03-07 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 77,739 |
| 2024-03-06 | 1.150 | 1.250 | 1.140 | 1.250 | 1.250 | 87,966 |
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.