Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.240 | 4.240 | 4.150 | 4.150 | 4.150 | 6,994 |
| 2022-06-29 | 4.570 | 4.570 | 4.370 | 4.410 | 4.410 | 12,047 |
| 2022-06-28 | 4.910 | 4.920 | 4.500 | 4.610 | 4.610 | 44,762 |
| 2022-06-27 | 4.250 | 4.510 | 4.190 | 4.410 | 4.410 | 39,932 |
| 2022-06-24 | 4.120 | 4.250 | 4.070 | 4.250 | 4.250 | 16,453 |
| 2022-06-23 | 4.190 | 4.260 | 4.190 | 4.260 | 4.260 | 22,030 |
| 2022-06-22 | 4.200 | 4.350 | 4.160 | 4.320 | 4.320 | 16,485 |
| 2022-06-21 | 4.180 | 4.410 | 4.170 | 4.370 | 4.370 | 55,902 |
| 2022-06-20 | 4.210 | 4.260 | 4.200 | 4.200 | 4.200 | 4,000 |
| 2022-06-17 | 4.110 | 4.240 | 3.940 | 4.190 | 4.190 | 51,425 |
| 2022-06-16 | 4.090 | 4.090 | 3.760 | 3.790 | 3.790 | 22,269 |
| 2022-06-15 | 4.350 | 4.350 | 4.080 | 4.150 | 4.150 | 13,912 |
| 2022-06-14 | 4.390 | 4.400 | 4.210 | 4.310 | 4.310 | 13,632 |
| 2022-06-13 | 4.380 | 4.670 | 4.200 | 4.310 | 4.310 | 45,272 |
| 2022-06-10 | 4.410 | 4.590 | 4.410 | 4.590 | 4.590 | 74,694 |
| 2022-06-09 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 4,540 |
| 2022-06-08 | 4.660 | 4.670 | 4.610 | 4.610 | 4.610 | 4,600 |
| 2022-06-07 | 4.590 | 4.600 | 4.400 | 4.510 | 4.510 | 15,737 |
| 2022-06-06 | 4.900 | 4.900 | 4.350 | 4.540 | 4.540 | 71,730 |
| 2022-06-03 | 4.860 | 4.920 | 4.810 | 4.810 | 4.810 | 3,300 |
| 2022-06-02 | 4.940 | 4.970 | 4.940 | 4.970 | 4.970 | 1,591 |
| 2022-06-01 | 4.740 | 4.970 | 4.720 | 4.970 | 4.970 | 21,909 |
| 2022-05-31 | 5.250 | 5.250 | 4.780 | 4.780 | 4.780 | 20,259 |
| 2022-05-30 | 5.080 | 5.240 | 5.040 | 5.150 | 5.150 | 5,211 |
| 2022-05-27 | 5.000 | 5.030 | 4.830 | 4.930 | 4.930 | 21,328 |
| 2022-05-26 | 4.890 | 4.940 | 4.790 | 4.940 | 4.940 | 3,830 |
| 2022-05-25 | 5.130 | 5.130 | 4.710 | 4.770 | 4.770 | 15,317 |
| 2022-05-24 | 4.890 | 5.030 | 4.630 | 5.000 | 5.000 | 27,011 |
| 2022-05-20 | 4.980 | 5.000 | 4.690 | 4.750 | 4.750 | 13,797 |
| 2022-05-19 | 4.610 | 4.830 | 4.520 | 4.830 | 4.830 | 21,134 |
| 2022-05-18 | 4.990 | 5.000 | 4.640 | 4.640 | 4.640 | 14,622 |
| 2022-05-17 | 4.930 | 4.970 | 4.870 | 4.870 | 4.870 | 9,804 |
| 2022-05-16 | 4.600 | 4.970 | 4.590 | 4.970 | 4.970 | 35,263 |
| 2022-05-13 | 4.330 | 4.760 | 4.330 | 4.650 | 4.650 | 30,099 |
| 2022-05-12 | 4.440 | 4.440 | 4.190 | 4.310 | 4.310 | 31,398 |
| 2022-05-11 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 21,343 |
| 2022-05-10 | 4.410 | 5.060 | 4.250 | 4.250 | 4.250 | 317,965 |
| 2022-05-09 | 4.660 | 4.660 | 4.120 | 4.240 | 4.240 | 26,401 |
| 2022-05-06 | 4.760 | 4.900 | 4.650 | 4.660 | 4.660 | 14,915 |
| 2022-05-05 | 5.000 | 5.000 | 4.840 | 4.900 | 4.900 | 28,816 |
| 2022-05-04 | 4.900 | 5.100 | 4.900 | 5.000 | 5.000 | 34,201 |
| 2022-05-03 | 4.880 | 4.980 | 4.750 | 4.920 | 4.920 | 12,504 |
| 2022-05-02 | 4.900 | 5.120 | 4.700 | 4.870 | 4.870 | 73,828 |
| 2022-04-29 | 5.060 | 5.060 | 4.880 | 4.950 | 4.950 | 14,579 |
| 2022-04-28 | 5.210 | 5.210 | 4.900 | 4.990 | 4.990 | 67,650 |
| 2022-04-27 | 4.850 | 5.300 | 4.840 | 5.300 | 5.300 | 87,557 |
| 2022-04-26 | 5.190 | 5.190 | 4.690 | 4.920 | 4.920 | 21,982 |
| 2022-04-25 | 5.200 | 5.200 | 4.900 | 5.080 | 5.080 | 32,741 |
| 2022-04-22 | 5.110 | 5.400 | 4.750 | 4.910 | 4.910 | 72,765 |
| 2022-04-21 | 5.270 | 5.600 | 4.950 | 5.100 | 5.100 | 63,281 |
| 2022-04-20 | 5.500 | 5.520 | 5.100 | 5.400 | 5.400 | 53,744 |
| 2022-04-19 | 5.410 | 5.570 | 5.390 | 5.500 | 5.500 | 13,791 |
| 2022-04-18 | 5.560 | 5.560 | 5.280 | 5.520 | 5.520 | 24,136 |
| 2022-04-14 | 5.320 | 5.520 | 5.240 | 5.460 | 5.460 | 43,949 |
| 2022-04-13 | 5.620 | 5.650 | 5.360 | 5.360 | 5.360 | 30,069 |
| 2022-04-12 | 5.580 | 5.630 | 5.350 | 5.610 | 5.610 | 92,710 |
| 2022-04-11 | 5.590 | 5.600 | 5.110 | 5.530 | 5.530 | 70,604 |
| 2022-04-08 | 5.520 | 5.720 | 5.490 | 5.570 | 5.570 | 31,306 |
| 2022-04-07 | 5.510 | 5.610 | 5.500 | 5.570 | 5.570 | 16,361 |
| 2022-04-06 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 37,739 |
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.