Rock Tech Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.750	1.760	1.650	1.740	1.740	79,879
2023-09-11	1.870	1.870	1.800	1.810	1.810	26,460
2023-09-08	1.880	1.900	1.840	1.900	1.900	35,445
2023-09-07	1.880	1.880	1.830	1.850	1.850	22,552
2023-09-06	1.800	1.900	1.800	1.890	1.890	51,420
2023-09-05	1.890	1.890	1.810	1.850	1.850	40,901
2023-09-01	1.900	1.900	1.840	1.890	1.890	60,166
2023-08-31	1.820	1.880	1.820	1.880	1.880	4,700
2023-08-30	1.900	1.900	1.860	1.880	1.880	10,785
2023-08-29	1.840	1.880	1.840	1.880	1.880	19,175
2023-08-28	1.860	1.900	1.820	1.850	1.850	74,394
2023-08-25	1.930	1.930	1.890	1.910	1.910	254,551
2023-08-24	1.940	1.980	1.920	1.930	1.930	23,195
2023-08-23	1.990	2.000	1.950	2.000	2.000	51,979
2023-08-22	2.000	2.000	1.940	1.940	1.940	31,786
2023-08-21	2.000	2.000	1.980	2.000	2.000	47,422
2023-08-18	1.980	2.000	1.980	2.000	2.000	22,392
2023-08-17	2.000	2.000	1.960	2.000	2.000	10,880
2023-08-16	2.010	2.020	1.970	2.010	2.010	98,850
2023-08-15	2.000	2.000	1.990	2.000	2.000	29,755
2023-08-14	2.000	2.020	1.960	2.000	2.000	61,424
2023-08-11	2.030	2.030	1.990	2.020	2.020	69,053
2023-08-10	2.050	2.050	1.990	2.000	2.000	113,571
2023-08-09	2.050	2.060	2.010	2.040	2.040	88,746
2023-08-08	2.050	2.060	2.020	2.050	2.050	1,085,620
2023-08-04	1.970	2.000	1.950	2.000	2.000	107,170
2023-08-03	2.000	2.010	1.940	1.960	1.960	74,370
2023-08-02	2.000	2.010	1.990	2.000	2.000	159,150
2023-08-01	2.010	2.010	1.980	2.000	2.000	90,395
2023-07-31	1.990	2.010	1.980	2.010	2.010	31,632
2023-07-28	1.970	2.000	1.970	2.000	2.000	20,180
2023-07-27	2.010	2.010	1.990	1.990	1.990	6,400
2023-07-26	1.990	2.005	1.990	2.000	2.000	3,600
2023-07-25	1.980	2.005	1.980	2.000	2.000	13,855
2023-07-24	1.990	2.010	1.980	2.000	2.000	59,809
2023-07-21	2.000	2.010	2.000	2.000	2.000	19,050
2023-07-20	2.000	2.010	1.990	2.000	2.000	14,604
2023-07-19	2.000	2.000	1.990	2.000	2.000	98,814
2023-07-18	2.030	2.030	2.000	2.015	2.015	22,225
2023-07-17	2.040	2.040	2.000	2.030	2.030	44,550
2023-07-14	2.070	2.080	1.990	2.040	2.040	93,103
2023-07-13	2.070	2.100	2.010	2.050	2.050	286,038
2023-07-12	2.000	2.000	1.980	2.000	2.000	128,223
2023-07-11	1.980	1.990	1.900	1.980	1.980	27,580
2023-07-10	1.960	2.000	1.950	1.950	1.950	20,493
2023-07-07	2.030	2.030	1.960	1.960	1.960	61,636
2023-07-06	2.010	2.040	1.890	2.020	2.020	56,564
2023-07-05	2.020	2.050	1.980	2.000	2.000	34,669
2023-07-04	2.020	2.100	2.020	2.060	2.060	56,250
2023-06-30	2.030	2.050	2.010	2.030	2.030	12,285
2023-06-29	2.060	2.090	2.030	2.030	2.030	45,504
2023-06-28	2.030	2.140	2.030	2.090	2.090	46,900
2023-06-27	1.960	2.090	1.960	2.080	2.080	94,726
2023-06-26	1.960	1.970	1.910	1.970	1.970	9,117
2023-06-23	1.920	1.960	1.900	1.930	1.930	46,638
2023-06-22	2.000	2.030	1.970	2.000	2.000	47,770
2023-06-21	2.060	2.140	2.010	2.090	2.090	39,542
2023-06-20	2.110	2.120	2.050	2.050	2.050	42,610
2023-06-19	2.020	2.090	2.020	2.090	2.090	1,600
2023-06-16	2.030	2.110	2.000	2.110	2.110	45,841

← NewerPage 14 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.