Rock Tech Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.430	2.500	2.370	2.500	2.500	29,365
2023-03-17	2.500	2.520	2.360	2.450	2.450	50,778
2023-03-16	2.530	2.540	2.450	2.470	2.470	37,530
2023-03-15	2.640	2.640	2.350	2.520	2.520	90,449
2023-03-14	2.620	2.650	2.570	2.630	2.630	11,699
2023-03-13	2.500	2.630	2.350	2.600	2.600	92,494
2023-03-10	2.640	2.640	2.520	2.540	2.540	2,149,836
2023-03-09	2.770	2.790	2.640	2.770	2.770	77,242
2023-03-08	2.650	2.760	2.560	2.700	2.700	150,982
2023-03-07	2.620	2.620	2.530	2.580	2.580	110,803
2023-03-06	2.560	2.580	2.510	2.580	2.580	134,727
2023-03-03	2.550	2.640	2.520	2.560	2.560	83,811
2023-03-02	2.570	2.630	2.530	2.590	2.590	112,501
2023-03-01	2.600	2.640	2.550	2.630	2.630	152,589
2023-02-28	2.550	2.590	2.520	2.560	2.560	92,289
2023-02-27	2.630	2.630	2.530	2.550	2.550	71,764
2023-02-24	2.680	2.680	2.540	2.600	2.600	132,654
2023-02-23	2.700	2.700	2.590	2.660	2.660	113,987
2023-02-22	2.770	2.770	2.620	2.630	2.630	83,318
2023-02-21	2.820	2.820	2.660	2.720	2.720	117,605
2023-02-17	2.850	2.920	2.790	2.820	2.820	108,102
2023-02-16	2.940	2.940	2.850	2.890	2.890	117,733
2023-02-15	3.040	3.040	2.870	2.990	2.990	81,103
2023-02-14	2.970	3.050	2.880	3.010	3.010	162,963
2023-02-13	3.050	3.050	2.880	2.890	2.890	139,884
2023-02-10	3.380	3.380	3.090	3.170	3.170	145,502
2023-02-09	3.550	3.550	3.340	3.440	3.440	130,216
2023-02-08	3.540	3.620	3.380	3.580	3.580	172,232
2023-02-07	3.330	3.480	3.210	3.480	3.480	130,578
2023-02-06	3.240	3.260	3.090	3.240	3.240	124,813
2023-02-03	3.020	3.130	2.930	3.130	3.130	149,440
2023-02-02	3.130	3.210	3.020	3.140	3.140	182,800
2023-02-01	3.070	3.090	2.860	2.980	2.980	245,443
2023-01-31	3.000	3.130	2.960	3.020	3.020	178,030
2023-01-30	2.980	2.980	2.790	2.910	2.910	276,835
2023-01-27	2.840	2.920	2.800	2.850	2.850	209,432
2023-01-26	2.800	2.800	2.660	2.760	2.760	469,520
2023-01-25	2.520	2.600	2.500	2.570	2.570	102,663
2023-01-24	2.670	2.680	2.500	2.530	2.530	284,326
2023-01-23	2.700	2.750	2.660	2.730	2.730	62,251
2023-01-20	2.590	2.740	2.590	2.740	2.740	22,798
2023-01-19	2.710	2.770	2.650	2.710	2.710	179,297
2023-01-18	2.910	2.910	2.660	2.700	2.700	135,160
2023-01-17	2.980	2.980	2.750	2.860	2.860	99,967
2023-01-16	3.000	3.080	2.820	2.920	2.920	70,874
2023-01-13	2.850	2.930	2.790	2.900	2.900	158,866
2023-01-12	2.700	3.030	2.620	2.800	2.800	808,909
2023-01-11	2.390	2.420	2.350	2.370	2.370	147,577
2023-01-10	2.300	2.400	2.250	2.320	2.320	161,071
2023-01-09	2.290	2.390	2.250	2.280	2.280	255,569
2023-01-06	2.300	2.300	2.250	2.250	2.250	47,066
2023-01-05	2.380	2.380	2.300	2.300	2.300	61,217
2023-01-04	2.220	2.300	2.190	2.300	2.300	70,427
2023-01-03	2.220	2.230	2.120	2.140	2.140	127,868
2022-12-30	2.150	2.150	2.100	2.100	2.100	52,943
2022-12-29	2.020	2.110	1.990	2.090	2.090	73,740
2022-12-28	2.200	2.200	2.020	2.050	2.050	63,482
2022-12-23	2.390	2.400	2.180	2.240	2.240	51,223
2022-12-22	2.460	2.460	2.340	2.370	2.370	55,836
2022-12-21	2.450	2.500	2.360	2.450	2.450	122,473

← NewerPage 16 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.