Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2.450 | 2.500 | 2.360 | 2.450 | 2.450 | 122,473 |
| 2022-12-20 | 2.530 | 2.530 | 2.390 | 2.400 | 2.400 | 85,586 |
| 2022-12-19 | 2.580 | 2.620 | 2.550 | 2.590 | 2.590 | 31,038 |
| 2022-12-16 | 2.580 | 2.640 | 2.530 | 2.570 | 2.570 | 28,216 |
| 2022-12-15 | 2.560 | 2.580 | 2.420 | 2.580 | 2.580 | 44,367 |
| 2022-12-14 | 2.570 | 2.610 | 2.530 | 2.550 | 2.550 | 55,301 |
| 2022-12-13 | 2.620 | 2.640 | 2.540 | 2.550 | 2.550 | 38,817 |
| 2022-12-12 | 2.680 | 2.680 | 2.605 | 2.630 | 2.630 | 32,537 |
| 2022-12-09 | 2.840 | 2.840 | 2.630 | 2.680 | 2.680 | 196,697 |
| 2022-12-08 | 2.810 | 2.880 | 2.790 | 2.880 | 2.880 | 27,332 |
| 2022-12-07 | 2.870 | 2.870 | 2.800 | 2.850 | 2.850 | 24,906 |
| 2022-12-06 | 2.930 | 3.000 | 2.820 | 2.850 | 2.850 | 35,133 |
| 2022-12-05 | 2.880 | 2.920 | 2.820 | 2.900 | 2.900 | 96,488 |
| 2022-12-02 | 2.840 | 2.880 | 2.810 | 2.880 | 2.880 | 62,350 |
| 2022-12-01 | 2.900 | 2.920 | 2.800 | 2.840 | 2.840 | 93,836 |
| 2022-11-30 | 3.040 | 3.040 | 2.760 | 2.840 | 2.840 | 165,924 |
| 2022-11-29 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 10,409 |
| 2022-11-28 | 3.010 | 3.060 | 2.980 | 2.980 | 2.980 | 33,807 |
| 2022-11-25 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 10,439 |
| 2022-11-24 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 16,596 |
| 2022-11-23 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 31,091 |
| 2022-11-22 | 3.200 | 3.210 | 3.060 | 3.140 | 3.140 | 16,563 |
| 2022-11-21 | 3.270 | 3.270 | 3.100 | 3.150 | 3.150 | 13,942 |
| 2022-11-18 | 3.110 | 3.250 | 3.030 | 3.130 | 3.130 | 68,049 |
| 2022-11-17 | 3.180 | 3.180 | 3.070 | 3.090 | 3.090 | 49,254 |
| 2022-11-16 | 3.040 | 3.180 | 2.930 | 3.180 | 3.180 | 50,988 |
| 2022-11-15 | 3.150 | 3.160 | 3.000 | 3.020 | 3.020 | 31,616 |
| 2022-11-14 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 29,238 |
| 2022-11-11 | 3.120 | 3.150 | 3.020 | 3.150 | 3.150 | 26,440 |
| 2022-11-10 | 3.020 | 3.130 | 2.960 | 3.030 | 3.030 | 64,526 |
| 2022-11-09 | 3.080 | 3.100 | 2.890 | 3.030 | 3.030 | 63,112 |
| 2022-11-08 | 3.200 | 3.250 | 3.060 | 3.140 | 3.140 | 76,847 |
| 2022-11-07 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 26,256 |
| 2022-11-04 | 3.390 | 3.390 | 3.210 | 3.210 | 3.210 | 27,385 |
| 2022-11-03 | 3.390 | 3.390 | 3.160 | 3.340 | 3.340 | 161,371 |
| 2022-11-02 | 3.440 | 3.530 | 3.310 | 3.480 | 3.480 | 19,771 |
| 2022-11-01 | 3.410 | 3.530 | 3.410 | 3.450 | 3.450 | 17,986 |
| 2022-10-31 | 3.500 | 3.530 | 3.350 | 3.410 | 3.410 | 117,754 |
| 2022-10-28 | 3.440 | 3.470 | 3.310 | 3.440 | 3.440 | 33,442 |
| 2022-10-27 | 3.540 | 3.610 | 3.320 | 3.360 | 3.360 | 74,277 |
| 2022-10-26 | 3.440 | 3.530 | 3.360 | 3.520 | 3.520 | 60,597 |
| 2022-10-25 | 3.280 | 3.390 | 3.260 | 3.380 | 3.380 | 71,337 |
| 2022-10-24 | 3.360 | 3.460 | 3.210 | 3.210 | 3.210 | 60,885 |
| 2022-10-21 | 3.550 | 3.590 | 3.290 | 3.310 | 3.310 | 138,782 |
| 2022-10-20 | 3.590 | 3.730 | 3.310 | 3.730 | 3.730 | 550,278 |
| 2022-10-19 | 2.810 | 2.900 | 2.800 | 2.900 | 2.900 | 8,134 |
| 2022-10-18 | 2.920 | 2.920 | 2.790 | 2.850 | 2.850 | 19,136 |
| 2022-10-17 | 2.670 | 2.830 | 2.670 | 2.710 | 2.710 | 31,462 |
| 2022-10-14 | 2.760 | 2.770 | 2.700 | 2.770 | 2.770 | 7,105 |
| 2022-10-13 | 2.600 | 2.770 | 2.580 | 2.690 | 2.690 | 15,360 |
| 2022-10-12 | 2.830 | 2.830 | 2.620 | 2.650 | 2.650 | 10,810 |
| 2022-10-11 | 2.870 | 2.870 | 2.740 | 2.740 | 2.740 | 32,654 |
| 2022-10-07 | 2.830 | 2.840 | 2.680 | 2.780 | 2.780 | 74,938 |
| 2022-10-06 | 2.800 | 2.830 | 2.790 | 2.830 | 2.830 | 35,947 |
| 2022-10-05 | 2.930 | 2.930 | 2.700 | 2.790 | 2.790 | 68,685 |
| 2022-10-04 | 2.890 | 3.030 | 2.870 | 2.910 | 2.910 | 96,750 |
| 2022-10-03 | 2.600 | 2.700 | 2.540 | 2.700 | 2.700 | 55,141 |
| 2022-09-30 | 2.330 | 2.520 | 2.330 | 2.500 | 2.500 | 125,294 |
| 2022-09-29 | 2.390 | 2.440 | 2.270 | 2.290 | 2.290 | 120,398 |
| 2022-09-28 | 2.510 | 2.530 | 2.400 | 2.450 | 2.450 | 114,326 |
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.