Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.800 | 5.850 | 5.710 | 5.740 | 5.740 | 18,791 |
| 2022-04-04 | 5.900 | 6.010 | 5.800 | 5.810 | 5.810 | 36,020 |
| 2022-04-01 | 5.910 | 5.950 | 5.800 | 5.900 | 5.900 | 43,155 |
| 2022-03-31 | 5.990 | 6.050 | 5.800 | 5.900 | 5.900 | 35,682 |
| 2022-03-30 | 5.930 | 5.980 | 5.800 | 5.900 | 5.900 | 28,929 |
| 2022-03-29 | 6.020 | 6.170 | 5.700 | 5.800 | 5.800 | 80,027 |
| 2022-03-28 | 6.000 | 6.110 | 5.710 | 5.840 | 5.840 | 114,426 |
| 2022-03-25 | 5.890 | 6.060 | 5.870 | 6.010 | 6.010 | 35,002 |
| 2022-03-24 | 6.000 | 6.340 | 5.840 | 5.860 | 5.860 | 99,796 |
| 2022-03-23 | 5.930 | 6.270 | 5.820 | 6.240 | 6.240 | 349,113 |
| 2022-03-22 | 4.660 | 5.460 | 4.570 | 5.420 | 5.420 | 63,447 |
| 2022-03-21 | 4.780 | 4.780 | 4.570 | 4.570 | 4.570 | 20,567 |
| 2022-03-18 | 4.600 | 4.620 | 4.560 | 4.570 | 4.570 | 3,236 |
| 2022-03-17 | 4.740 | 4.760 | 4.610 | 4.680 | 4.680 | 30,969 |
| 2022-03-16 | 4.500 | 4.750 | 4.500 | 4.690 | 4.690 | 34,518 |
| 2022-03-15 | 4.470 | 4.530 | 4.270 | 4.400 | 4.400 | 26,361 |
| 2022-03-14 | 4.610 | 4.700 | 4.470 | 4.470 | 4.470 | 32,197 |
| 2022-03-11 | 4.560 | 4.620 | 4.550 | 4.560 | 4.560 | 16,424 |
| 2022-03-10 | 4.530 | 4.590 | 4.520 | 4.520 | 4.520 | 9,325 |
| 2022-03-09 | 4.780 | 4.820 | 4.560 | 4.620 | 4.620 | 34,228 |
| 2022-03-08 | 4.300 | 4.610 | 4.250 | 4.600 | 4.600 | 26,924 |
| 2022-03-07 | 4.210 | 4.250 | 4.120 | 4.190 | 4.190 | 18,712 |
| 2022-03-04 | 4.450 | 4.450 | 4.170 | 4.320 | 4.320 | 54,085 |
| 2022-03-03 | 4.490 | 4.590 | 4.490 | 4.540 | 4.540 | 2,331 |
| 2022-03-02 | 4.680 | 4.700 | 4.480 | 4.660 | 4.660 | 25,804 |
| 2022-03-01 | 4.630 | 4.780 | 4.330 | 4.720 | 4.720 | 31,272 |
| 2022-02-28 | 4.590 | 4.740 | 4.590 | 4.640 | 4.640 | 28,165 |
| 2022-02-25 | 4.770 | 4.920 | 4.650 | 4.800 | 4.800 | 46,408 |
| 2022-02-24 | 4.250 | 4.880 | 4.000 | 4.660 | 4.660 | 94,611 |
| 2022-02-23 | 4.640 | 4.880 | 4.450 | 4.500 | 4.500 | 57,439 |
| 2022-02-22 | 4.500 | 4.650 | 4.450 | 4.560 | 4.560 | 79,691 |
| 2022-02-18 | 4.960 | 4.960 | 4.610 | 4.850 | 4.850 | 44,202 |
| 2022-02-17 | 5.000 | 5.150 | 4.700 | 4.850 | 4.850 | 37,363 |
| 2022-02-16 | 5.000 | 5.120 | 4.900 | 4.990 | 4.990 | 53,657 |
| 2022-02-15 | 5.010 | 5.060 | 4.820 | 5.000 | 5.000 | 109,604 |
| 2022-02-14 | 4.800 | 5.080 | 4.650 | 4.820 | 4.820 | 115,454 |
| 2022-02-11 | 5.340 | 5.350 | 5.000 | 5.030 | 5.030 | 92,640 |
| 2022-02-10 | 5.270 | 5.360 | 5.010 | 5.360 | 5.360 | 68,254 |
| 2022-02-09 | 5.300 | 5.380 | 5.140 | 5.200 | 5.200 | 121,517 |
| 2022-02-08 | 5.350 | 5.350 | 5.120 | 5.170 | 5.170 | 46,107 |
| 2022-02-07 | 5.320 | 5.450 | 5.270 | 5.320 | 5.320 | 68,696 |
| 2022-02-04 | 5.440 | 5.440 | 5.170 | 5.250 | 5.250 | 47,879 |
| 2022-02-03 | 5.480 | 5.480 | 5.130 | 5.220 | 5.220 | 81,172 |
| 2022-02-02 | 5.790 | 5.890 | 5.350 | 5.630 | 5.630 | 223,625 |
| 2022-02-01 | 5.150 | 5.420 | 5.120 | 5.310 | 5.310 | 108,796 |
| 2022-01-31 | 5.300 | 5.300 | 4.950 | 5.100 | 5.100 | 103,035 |
| 2022-01-28 | 5.170 | 5.510 | 5.000 | 5.120 | 5.120 | 90,326 |
| 2022-01-27 | 5.150 | 5.280 | 4.810 | 5.070 | 5.070 | 130,307 |
| 2022-01-26 | 5.060 | 5.320 | 4.590 | 4.610 | 4.610 | 171,810 |
| 2022-01-25 | 4.700 | 4.880 | 4.500 | 4.660 | 4.660 | 98,371 |
| 2022-01-24 | 4.710 | 4.990 | 4.260 | 4.900 | 4.900 | 211,611 |
| 2022-01-21 | 5.390 | 5.450 | 5.050 | 5.130 | 5.130 | 117,654 |
| 2022-01-20 | 5.610 | 5.760 | 5.300 | 5.470 | 5.470 | 170,635 |
| 2022-01-19 | 5.800 | 5.830 | 5.480 | 5.650 | 5.650 | 129,446 |
| 2022-01-18 | 5.960 | 5.990 | 5.600 | 5.880 | 5.880 | 43,649 |
| 2022-01-17 | 5.890 | 6.130 | 5.750 | 5.960 | 5.960 | 34,196 |
| 2022-01-14 | 5.890 | 5.950 | 5.600 | 5.730 | 5.730 | 68,985 |
| 2022-01-13 | 6.160 | 6.160 | 5.850 | 6.000 | 6.000 | 72,428 |
| 2022-01-12 | 6.450 | 6.450 | 6.000 | 6.080 | 6.080 | 39,496 |
| 2022-01-11 | 6.390 | 6.390 | 5.950 | 6.360 | 6.360 | 73,077 |
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.