Rock Tech Lithium Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.470	1.530	1.290	1.330	1.330	199,650
2023-12-05	1.700	1.700	1.410	1.440	1.440	362,731
2023-12-04	1.380	1.580	1.350	1.580	1.580	272,938
2023-12-01	1.230	1.250	1.220	1.240	1.240	215,480
2023-11-30	1.220	1.230	1.190	1.200	1.200	55,459
2023-11-29	1.230	1.230	1.220	1.230	1.230	39,300
2023-11-28	1.220	1.230	1.210	1.230	1.230	50,900
2023-11-27	1.220	1.220	1.200	1.210	1.210	20,708
2023-11-24	1.200	1.220	1.190	1.220	1.220	35,660
2023-11-23	1.200	1.240	1.200	1.210	1.210	211,320
2023-11-22	1.190	1.200	1.180	1.180	1.180	25,755
2023-11-21	1.190	1.200	1.180	1.190	1.190	5,753
2023-11-20	1.200	1.200	1.160	1.190	1.190	8,309
2023-11-17	1.200	1.230	1.180	1.200	1.200	54,500
2023-11-16	1.190	1.230	1.170	1.220	1.220	32,186
2023-11-15	1.200	1.230	1.140	1.140	1.140	7,311
2023-11-14	1.230	1.230	1.210	1.210	1.210	28,400
2023-11-13	1.260	1.260	1.200	1.200	1.200	62,350
2023-11-10	1.210	1.230	1.200	1.230	1.230	13,770
2023-11-09	1.210	1.260	1.210	1.210	1.210	22,177
2023-11-08	1.250	1.250	1.200	1.220	1.220	20,500
2023-11-07	1.300	1.300	1.250	1.250	1.250	7,107
2023-11-06	1.360	1.360	1.270	1.340	1.340	154,149
2023-11-03	1.210	1.300	1.185	1.285	1.285	109,535
2023-11-02	1.170	1.190	1.150	1.190	1.190	21,350
2023-11-01	1.150	1.180	1.140	1.175	1.175	78,104
2023-10-31	1.190	1.190	1.115	1.130	1.130	19,005
2023-10-30	1.160	1.160	1.100	1.160	1.160	100,207
2023-10-27	1.180	1.230	1.180	1.180	1.180	43,728
2023-10-26	1.230	1.230	1.180	1.200	1.200	210,249
2023-10-25	1.280	1.280	1.190	1.220	1.220	72,548
2023-10-24	1.390	1.400	1.250	1.270	1.270	560,913
2023-10-23	1.410	1.410	1.400	1.410	1.410	132,215
2023-10-20	1.350	1.410	1.340	1.410	1.410	181,212
2023-10-19	1.320	1.390	1.320	1.350	1.350	23,005
2023-10-18	1.340	1.350	1.320	1.340	1.340	32,300
2023-10-17	1.280	1.310	1.270	1.310	1.310	26,722
2023-10-16	1.280	1.340	1.260	1.260	1.260	77,000
2023-10-13	1.310	1.350	1.260	1.260	1.260	57,846
2023-10-12	1.330	1.340	1.310	1.330	1.330	71,849
2023-10-11	1.320	1.400	1.320	1.360	1.360	43,805
2023-10-10	1.340	1.370	1.330	1.360	1.360	11,735
2023-10-06	1.370	1.400	1.360	1.360	1.360	56,608
2023-10-05	1.400	1.440	1.370	1.370	1.370	33,175
2023-10-04	1.420	1.430	1.420	1.420	1.420	7,812
2023-10-03	1.450	1.450	1.420	1.440	1.440	48,227
2023-10-02	1.450	1.450	1.430	1.450	1.450	64,299
2023-09-29	1.450	1.460	1.440	1.460	1.460	126,505
2023-09-28	1.460	1.500	1.440	1.440	1.440	29,641
2023-09-27	1.450	1.500	1.450	1.490	1.490	32,845
2023-09-26	1.470	1.490	1.430	1.490	1.490	82,150
2023-09-25	1.420	1.480	1.410	1.450	1.450	60,300
2023-09-22	1.410	1.450	1.390	1.440	1.440	70,103
2023-09-21	1.480	1.480	1.360	1.360	1.360	60,925
2023-09-20	1.420	1.500	1.410	1.440	1.440	77,513
2023-09-19	1.510	1.510	1.450	1.460	1.460	63,319
2023-09-18	1.640	1.640	1.520	1.540	1.540	52,391
2023-09-15	1.690	1.690	1.600	1.610	1.610	24,250
2023-09-14	1.660	1.680	1.620	1.670	1.670	48,531
2023-09-13	1.680	1.770	1.670	1.670	1.670	16,604

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.