Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.500 | 2.650 | 2.450 | 2.540 | 2.540 | 71,661 |
| 2022-09-26 | 2.610 | 2.640 | 2.380 | 2.480 | 2.480 | 74,699 |
| 2022-09-23 | 2.660 | 2.660 | 2.490 | 2.630 | 2.630 | 79,393 |
| 2022-09-22 | 2.890 | 2.920 | 2.790 | 2.830 | 2.830 | 28,021 |
| 2022-09-21 | 2.740 | 2.930 | 2.700 | 2.900 | 2.900 | 63,548 |
| 2022-09-20 | 2.970 | 2.980 | 2.610 | 2.780 | 2.780 | 199,587 |
| 2022-09-19 | 3.150 | 3.200 | 2.920 | 2.990 | 2.990 | 143,913 |
| 2022-09-16 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 22,453 |
| 2022-09-15 | 3.360 | 3.380 | 3.180 | 3.260 | 3.260 | 92,340 |
| 2022-09-14 | 3.360 | 3.420 | 3.300 | 3.370 | 3.370 | 76,210 |
| 2022-09-13 | 3.380 | 3.380 | 3.250 | 3.290 | 3.290 | 55,259 |
| 2022-09-12 | 3.470 | 3.490 | 3.350 | 3.380 | 3.380 | 87,667 |
| 2022-09-09 | 3.350 | 3.440 | 3.330 | 3.370 | 3.370 | 46,857 |
| 2022-09-08 | 3.350 | 3.400 | 3.270 | 3.320 | 3.320 | 68,318 |
| 2022-09-07 | 3.300 | 3.400 | 3.270 | 3.400 | 3.400 | 69,305 |
| 2022-09-06 | 3.350 | 3.350 | 3.220 | 3.280 | 3.280 | 137,146 |
| 2022-09-02 | 3.310 | 3.480 | 3.300 | 3.360 | 3.360 | 53,336 |
| 2022-09-01 | 3.360 | 3.440 | 3.210 | 3.230 | 3.230 | 113,571 |
| 2022-08-31 | 3.580 | 3.580 | 3.380 | 3.380 | 3.380 | 120,434 |
| 2022-08-30 | 3.510 | 3.580 | 3.390 | 3.580 | 3.580 | 498,920 |
| 2022-08-29 | 3.400 | 3.500 | 3.340 | 3.470 | 3.470 | 187,576 |
| 2022-08-26 | 3.480 | 3.550 | 3.280 | 3.400 | 3.400 | 312,701 |
| 2022-08-25 | 3.710 | 3.710 | 3.460 | 3.470 | 3.470 | 482,336 |
| 2022-08-24 | 4.200 | 4.200 | 3.580 | 3.630 | 3.630 | 999,382 |
| 2022-08-23 | 3.590 | 4.050 | 3.500 | 4.020 | 4.020 | 302,933 |
| 2022-08-22 | 3.550 | 3.560 | 3.480 | 3.510 | 3.510 | 94,795 |
| 2022-08-19 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 155,412 |
| 2022-08-18 | 3.650 | 3.890 | 3.490 | 3.510 | 3.510 | 593,681 |
| 2022-08-17 | 3.680 | 3.690 | 3.520 | 3.600 | 3.600 | 324,041 |
| 2022-08-16 | 3.710 | 3.710 | 3.550 | 3.600 | 3.600 | 296,453 |
| 2022-08-15 | 3.820 | 3.840 | 3.610 | 3.630 | 3.630 | 300,174 |
| 2022-08-12 | 3.550 | 3.950 | 3.420 | 3.690 | 3.690 | 1,248,857 |
| 2022-08-11 | 4.280 | 4.280 | 3.960 | 4.000 | 4.000 | 146,729 |
| 2022-08-10 | 4.200 | 4.300 | 4.070 | 4.200 | 4.200 | 206,705 |
| 2022-08-09 | 4.480 | 4.480 | 4.030 | 4.040 | 4.040 | 213,851 |
| 2022-08-08 | 4.500 | 4.560 | 4.250 | 4.520 | 4.520 | 251,467 |
| 2022-08-05 | 4.680 | 4.940 | 4.650 | 4.940 | 4.940 | 6,648 |
| 2022-08-04 | 4.750 | 4.780 | 4.600 | 4.720 | 4.720 | 6,807 |
| 2022-08-03 | 5.000 | 5.050 | 4.810 | 4.820 | 4.820 | 10,462 |
| 2022-08-02 | 4.500 | 4.810 | 4.410 | 4.810 | 4.810 | 37,093 |
| 2022-07-29 | 4.440 | 4.480 | 4.380 | 4.440 | 4.440 | 15,316 |
| 2022-07-28 | 4.370 | 4.500 | 4.350 | 4.490 | 4.490 | 6,735 |
| 2022-07-27 | 4.600 | 4.740 | 4.360 | 4.450 | 4.450 | 33,448 |
| 2022-07-26 | 4.840 | 4.840 | 4.600 | 4.680 | 4.680 | 2,075 |
| 2022-07-25 | 4.910 | 4.910 | 4.780 | 4.800 | 4.800 | 3,802 |
| 2022-07-22 | 4.700 | 4.890 | 4.700 | 4.800 | 4.800 | 19,961 |
| 2022-07-21 | 4.510 | 4.570 | 4.490 | 4.560 | 4.560 | 6,032 |
| 2022-07-20 | 4.420 | 4.550 | 4.350 | 4.440 | 4.440 | 15,015 |
| 2022-07-19 | 4.100 | 4.390 | 4.100 | 4.270 | 4.270 | 6,825 |
| 2022-07-18 | 4.450 | 4.450 | 4.360 | 4.360 | 4.360 | 856 |
| 2022-07-15 | 4.290 | 4.380 | 4.290 | 4.310 | 4.310 | 2,000 |
| 2022-07-14 | 4.360 | 4.390 | 4.200 | 4.310 | 4.310 | 8,691 |
| 2022-07-13 | 4.500 | 4.500 | 4.340 | 4.380 | 4.380 | 10,157 |
| 2022-07-12 | 4.490 | 4.500 | 4.340 | 4.450 | 4.450 | 25,458 |
| 2022-07-11 | 4.680 | 4.740 | 4.570 | 4.650 | 4.650 | 11,730 |
| 2022-07-08 | 4.520 | 4.600 | 4.450 | 4.530 | 4.530 | 16,821 |
| 2022-07-07 | 4.360 | 4.500 | 4.280 | 4.450 | 4.450 | 27,808 |
| 2022-07-06 | 4.120 | 4.120 | 3.990 | 4.030 | 4.030 | 14,276 |
| 2022-07-05 | 4.230 | 4.230 | 4.000 | 4.000 | 4.000 | 24,969 |
| 2022-07-04 | 4.200 | 4.270 | 4.050 | 4.270 | 4.270 | 13,417 |
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.