Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 107,570 |
| 2024-03-04 | 1.140 | 1.240 | 1.090 | 1.160 | 1.160 | 192,120 |
| 2024-03-01 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 100,700 |
| 2024-02-29 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 45,800 |
| 2024-02-28 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 800 |
| 2024-02-27 | 1.100 | 1.160 | 1.090 | 1.150 | 1.150 | 58,600 |
| 2024-02-26 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 36,317 |
| 2024-02-23 | 1.120 | 1.130 | 1.070 | 1.130 | 1.130 | 16,650 |
| 2024-02-22 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 43,600 |
| 2024-02-21 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 34,433 |
| 2024-02-20 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 20,870 |
| 2024-02-16 | 1.190 | 1.200 | 1.140 | 1.140 | 1.140 | 80,319 |
| 2024-02-15 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 35,400 |
| 2024-02-14 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 19,518 |
| 2024-02-13 | 1.200 | 1.220 | 1.140 | 1.150 | 1.150 | 129,509 |
| 2024-02-12 | 1.210 | 1.340 | 1.160 | 1.190 | 1.190 | 252,582 |
| 2024-02-09 | 1.120 | 1.210 | 1.090 | 1.190 | 1.190 | 132,810 |
| 2024-02-08 | 1.050 | 1.070 | 1.030 | 1.060 | 1.060 | 42,384 |
| 2024-02-07 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 15,900 |
| 2024-02-06 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 55,020 |
| 2024-02-05 | 1.100 | 1.100 | 0.950 | 0.980 | 0.980 | 128,981 |
| 2024-02-02 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 64,898 |
| 2024-02-01 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 55,150 |
| 2024-01-31 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 17,260 |
| 2024-01-30 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 13,258 |
| 2024-01-29 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 7,600 |
| 2024-01-26 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 13,120 |
| 2024-01-25 | 1.110 | 1.150 | 1.060 | 1.120 | 1.120 | 66,460 |
| 2024-01-24 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 130,783 |
| 2024-01-23 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 16,700 |
| 2024-01-22 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 29,410 |
| 2024-01-19 | 1.160 | 1.230 | 1.150 | 1.150 | 1.150 | 47,500 |
| 2024-01-18 | 1.180 | 1.250 | 1.170 | 1.250 | 1.250 | 38,756 |
| 2024-01-17 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 35,700 |
| 2024-01-16 | 1.220 | 1.220 | 1.140 | 1.140 | 1.140 | 114,498 |
| 2024-01-15 | 1.270 | 1.300 | 1.230 | 1.250 | 1.250 | 27,480 |
| 2024-01-12 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 42,865 |
| 2024-01-11 | 1.330 | 1.340 | 1.240 | 1.240 | 1.240 | 214,230 |
| 2024-01-10 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 33,400 |
| 2024-01-09 | 1.420 | 1.420 | 1.370 | 1.420 | 1.420 | 20,200 |
| 2024-01-08 | 1.390 | 1.450 | 1.350 | 1.430 | 1.430 | 29,571 |
| 2024-01-05 | 1.390 | 1.410 | 1.375 | 1.410 | 1.410 | 32,913 |
| 2024-01-04 | 1.310 | 1.380 | 1.310 | 1.370 | 1.370 | 18,804 |
| 2024-01-03 | 1.380 | 1.400 | 1.330 | 1.360 | 1.360 | 30,902 |
| 2024-01-02 | 1.350 | 1.360 | 1.310 | 1.360 | 1.360 | 32,289 |
| 2023-12-29 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 63,472 |
| 2023-12-28 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 78,093 |
| 2023-12-27 | 1.340 | 1.450 | 1.330 | 1.340 | 1.340 | 73,497 |
| 2023-12-22 | 1.330 | 1.360 | 1.290 | 1.300 | 1.300 | 116,355 |
| 2023-12-21 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 37,487 |
| 2023-12-20 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 18,997 |
| 2023-12-19 | 1.340 | 1.390 | 1.310 | 1.390 | 1.390 | 62,810 |
| 2023-12-18 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 29,801 |
| 2023-12-15 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 33,800 |
| 2023-12-14 | 1.420 | 1.460 | 1.390 | 1.450 | 1.450 | 97,585 |
| 2023-12-13 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 51,940 |
| 2023-12-12 | 1.310 | 1.370 | 1.290 | 1.350 | 1.350 | 39,395 |
| 2023-12-11 | 1.450 | 1.450 | 1.350 | 1.360 | 1.360 | 143,705 |
| 2023-12-08 | 1.300 | 1.420 | 1.300 | 1.420 | 1.420 | 107,598 |
| 2023-12-07 | 1.300 | 1.320 | 1.260 | 1.260 | 1.260 | 91,438 |
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.