Rock Tech Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.000	2.030	2.000	2.000	2.000	15,200
2023-06-14	2.010	2.060	1.960	2.020	2.020	44,120
2023-06-13	2.100	2.110	2.000	2.020	2.020	71,820
2023-06-12	2.070	2.200	2.070	2.080	2.080	57,480
2023-06-09	2.070	2.090	2.050	2.090	2.090	51,939
2023-06-08	2.140	2.170	2.120	2.120	2.120	110,865
2023-06-07	2.280	2.280	2.170	2.180	2.180	48,048
2023-06-06	2.220	2.250	2.130	2.200	2.200	13,715
2023-06-05	2.220	2.280	2.220	2.230	2.230	4,090
2023-06-02	2.320	2.320	2.310	2.320	2.320	31,682
2023-06-01	2.200	2.310	2.200	2.310	2.310	5,600
2023-05-31	2.250	2.260	2.200	2.260	2.260	4,002
2023-05-30	2.330	2.330	2.240	2.310	2.310	26,661
2023-05-29	2.250	2.250	2.250	2.250	2.250	1,961
2023-05-26	2.340	2.340	2.300	2.320	2.320	13,100
2023-05-25	2.350	2.350	2.270	2.310	2.310	14,950
2023-05-24	2.360	2.360	2.310	2.330	2.330	28,771
2023-05-23	2.350	2.360	2.330	2.350	2.350	152,484
2023-05-19	2.340	2.350	2.320	2.350	2.350	95,288
2023-05-18	2.340	2.340	2.300	2.300	2.300	18,808
2023-05-17	2.270	2.330	2.270	2.310	2.310	21,100
2023-05-16	2.330	2.330	2.250	2.250	2.250	15,049
2023-05-15	2.340	2.340	2.310	2.330	2.330	61,226
2023-05-12	2.330	2.340	2.280	2.340	2.340	23,121
2023-05-11	2.340	2.340	2.240	2.340	2.340	29,260
2023-05-10	2.330	2.340	2.300	2.340	2.340	93,423
2023-05-09	2.290	2.310	2.290	2.310	2.310	94,490
2023-05-08	2.310	2.310	2.280	2.310	2.310	24,936
2023-05-05	2.290	2.300	2.240	2.270	2.270	16,753
2023-05-04	2.270	2.270	2.230	2.240	2.240	3,300
2023-05-03	2.300	2.310	2.260	2.290	2.290	36,950
2023-05-02	2.230	2.300	2.200	2.260	2.260	25,726
2023-05-01	2.240	2.240	2.180	2.200	2.200	15,947
2023-04-28	2.320	2.340	2.280	2.280	2.280	5,751
2023-04-27	2.300	2.380	2.220	2.320	2.320	71,017
2023-04-26	2.380	2.420	2.330	2.350	2.350	54,624
2023-04-25	2.500	2.500	2.400	2.400	2.400	15,500
2023-04-24	2.500	2.550	2.480	2.550	2.550	42,989
2023-04-21	2.490	2.490	2.380	2.480	2.480	18,124
2023-04-20	2.490	2.490	2.450	2.480	2.480	8,938
2023-04-19	2.550	2.550	2.470	2.480	2.480	33,321
2023-04-18	2.550	2.550	2.510	2.550	2.550	15,610
2023-04-17	2.500	2.540	2.500	2.540	2.540	31,321
2023-04-14	2.550	2.550	2.500	2.550	2.550	27,831
2023-04-13	2.520	2.550	2.480	2.520	2.520	13,500
2023-04-12	2.500	2.550	2.500	2.550	2.550	18,630
2023-04-11	2.500	2.550	2.490	2.550	2.550	106,158
2023-04-10	2.470	2.500	2.470	2.500	2.500	11,991
2023-04-05	2.680	2.680	2.550	2.580	2.580	30,584
2023-04-04	2.730	2.730	2.600	2.620	2.620	54,771
2023-04-03	2.730	2.730	2.680	2.730	2.730	76,206
2023-03-31	2.670	2.730	2.660	2.730	2.730	152,000
2023-03-30	2.650	2.690	2.560	2.650	2.650	56,016
2023-03-29	2.650	2.730	2.570	2.610	2.610	39,760
2023-03-28	2.620	2.620	2.560	2.620	2.620	74,420
2023-03-27	2.600	2.620	2.470	2.620	2.620	269,770
2023-03-24	2.550	2.600	2.450	2.600	2.600	255,906
2023-03-23	2.550	2.550	2.450	2.550	2.550	85,869
2023-03-22	2.470	2.550	2.470	2.550	2.550	34,867
2023-03-21	2.500	2.510	2.450	2.500	2.500	49,645

← NewerPage 15 of 21 · 1,252 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.