Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.430 | 6.470 | 5.850 | 6.070 | 6.070 | 67,815 |
| 2022-01-07 | 6.880 | 6.880 | 6.050 | 6.350 | 6.350 | 134,591 |
| 2022-01-06 | 6.800 | 6.890 | 6.500 | 6.660 | 6.660 | 148,937 |
| 2022-01-05 | 7.180 | 7.350 | 6.820 | 6.870 | 6.870 | 208,270 |
| 2022-01-04 | 7.330 | 7.490 | 6.800 | 7.080 | 7.080 | 119,363 |
| 2021-12-31 | 6.300 | 7.700 | 6.260 | 7.560 | 7.560 | 149,003 |
| 2021-12-30 | 6.220 | 6.370 | 6.100 | 6.130 | 6.130 | 100,460 |
| 2021-12-29 | 6.900 | 6.980 | 6.520 | 6.650 | 6.650 | 110,952 |
| 2021-12-24 | 6.600 | 6.810 | 6.600 | 6.810 | 6.810 | 18,533 |
| 2021-12-23 | 6.450 | 6.600 | 6.250 | 6.560 | 6.560 | 165,042 |
| 2021-12-22 | 5.900 | 6.030 | 5.800 | 6.020 | 6.020 | 25,210 |
| 2021-12-21 | 6.280 | 6.280 | 5.680 | 6.010 | 6.010 | 22,969 |
| 2021-12-20 | 5.980 | 5.980 | 5.540 | 5.840 | 5.840 | 30,400 |
| 2021-12-17 | 6.080 | 6.100 | 5.900 | 6.020 | 6.020 | 19,865 |
| 2021-12-16 | 6.200 | 6.210 | 5.850 | 5.890 | 5.890 | 18,111 |
| 2021-12-15 | 5.920 | 6.090 | 5.920 | 6.090 | 6.090 | 40,456 |
| 2021-12-14 | 6.400 | 6.410 | 5.880 | 5.900 | 5.900 | 70,397 |
| 2021-12-13 | 6.750 | 6.750 | 6.400 | 6.500 | 6.500 | 39,119 |
| 2021-12-10 | 6.720 | 6.900 | 6.480 | 6.750 | 6.750 | 60,928 |
| 2021-12-09 | 7.120 | 7.190 | 6.700 | 6.830 | 6.830 | 52,694 |
| 2021-12-08 | 6.660 | 7.170 | 6.600 | 7.130 | 7.130 | 75,884 |
| 2021-12-07 | 6.420 | 6.870 | 6.120 | 6.800 | 6.800 | 96,432 |
| 2021-12-06 | 6.900 | 7.010 | 6.270 | 6.400 | 6.400 | 119,928 |
| 2021-12-03 | 6.910 | 7.030 | 6.790 | 7.030 | 7.030 | 64,004 |
| 2021-12-02 | 6.940 | 7.050 | 6.790 | 6.920 | 6.920 | 26,795 |
| 2021-12-01 | 7.170 | 7.330 | 6.800 | 6.880 | 6.880 | 128,223 |
| 2021-11-30 | 6.910 | 7.250 | 6.730 | 6.750 | 6.750 | 219,148 |
| 2021-11-29 | 6.720 | 7.470 | 6.720 | 7.320 | 7.320 | 73,154 |
| 2021-11-26 | 6.850 | 6.960 | 6.650 | 6.790 | 6.790 | 40,055 |
| 2021-11-25 | 7.400 | 7.400 | 7.180 | 7.230 | 7.230 | 16,056 |
| 2021-11-24 | 7.390 | 7.550 | 7.030 | 7.310 | 7.310 | 23,713 |
| 2021-11-23 | 7.510 | 7.600 | 7.170 | 7.240 | 7.240 | 49,361 |
| 2021-11-22 | 7.500 | 7.850 | 7.380 | 7.700 | 7.700 | 61,684 |
| 2021-11-19 | 7.590 | 7.590 | 7.260 | 7.440 | 7.440 | 27,572 |
| 2021-11-18 | 7.770 | 7.860 | 7.150 | 7.660 | 7.660 | 104,999 |
| 2021-11-17 | 7.450 | 7.960 | 7.400 | 7.880 | 7.880 | 141,168 |
| 2021-11-16 | 7.350 | 7.400 | 7.040 | 7.160 | 7.160 | 63,159 |
| 2021-11-15 | 7.040 | 7.550 | 7.030 | 7.190 | 7.190 | 73,468 |
| 2021-11-12 | 7.100 | 7.390 | 6.830 | 7.200 | 7.200 | 83,463 |
| 2021-11-11 | 6.990 | 7.250 | 6.650 | 7.230 | 7.230 | 153,172 |
| 2021-11-10 | 6.970 | 7.160 | 6.800 | 6.920 | 6.920 | 82,361 |
| 2021-11-09 | 7.020 | 7.290 | 6.930 | 7.050 | 7.050 | 195,465 |
| 2021-11-08 | 6.990 | 7.020 | 6.650 | 6.930 | 6.930 | 147,030 |
| 2021-11-05 | 7.000 | 7.090 | 6.600 | 6.960 | 6.960 | 184,842 |
| 2021-11-04 | 7.700 | 7.780 | 7.040 | 7.180 | 7.180 | 164,666 |
| 2021-11-03 | 7.700 | 7.850 | 7.600 | 7.660 | 7.660 | 184,103 |
| 2021-11-02 | 7.820 | 7.980 | 7.580 | 7.660 | 7.660 | 111,559 |
| 2021-11-01 | 7.810 | 8.000 | 7.800 | 7.910 | 7.910 | 129,716 |
| 2021-10-29 | 8.050 | 8.140 | 7.630 | 7.900 | 7.900 | 61,355 |
| 2021-10-28 | 7.600 | 8.010 | 7.440 | 7.970 | 7.970 | 62,554 |
| 2021-10-27 | 7.930 | 7.930 | 7.310 | 7.410 | 7.410 | 136,182 |
| 2021-10-26 | 8.580 | 8.580 | 7.890 | 8.140 | 8.140 | 160,191 |
| 2021-10-25 | 8.430 | 8.550 | 8.000 | 8.550 | 8.550 | 149,887 |
| 2021-10-22 | 8.220 | 8.310 | 7.650 | 8.180 | 8.180 | 133,948 |
| 2021-10-21 | 8.660 | 8.670 | 8.200 | 8.550 | 8.550 | 90,208 |
| 2021-10-20 | 8.800 | 8.950 | 7.790 | 8.860 | 8.860 | 630,883 |
| 2021-10-19 | 8.340 | 9.380 | 8.250 | 9.320 | 9.320 | 481,681 |
| 2021-10-18 | 7.910 | 8.580 | 7.280 | 7.900 | 7.900 | 518,210 |
| 2021-10-15 | 7.310 | 8.700 | 7.260 | 8.650 | 8.650 | 513,513 |
| 2021-10-14 | 6.210 | 6.740 | 6.210 | 6.740 | 6.740 | 215,529 |
← NewerPage 21 of 21 · 1,260 trading days
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.