Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 20,700 |
| 2025-05-15 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 3,800 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-05-13 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 5,500 |
| 2025-05-12 | 1.010 | 1.020 | 0.980 | 0.980 | 0.980 | 68,300 |
| 2025-05-09 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 3,500 |
| 2025-05-08 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 28,300 |
| 2025-05-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2025-05-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2025-05-05 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 9,200 |
| 2025-05-02 | 1.020 | 1.060 | 1.020 | 1.030 | 1.030 | 15,900 |
| 2025-05-01 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 7,100 |
| 2025-04-30 | 1.010 | 1.100 | 1.000 | 1.090 | 1.090 | 60,200 |
| 2025-04-29 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 13,500 |
| 2025-04-28 | 1.010 | 1.020 | 1.000 | 1.005 | 1.005 | 15,301 |
| 2025-04-25 | 1.010 | 1.010 | 0.950 | 1.010 | 1.010 | 11,900 |
| 2025-04-24 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 8,838 |
| 2025-04-23 | 1.070 | 1.070 | 1.020 | 1.030 | 1.030 | 19,978 |
| 2025-04-22 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 5,600 |
| 2025-04-21 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 10,908 |
| 2025-04-17 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 12,601 |
| 2025-04-16 | 1.090 | 1.090 | 1.030 | 1.090 | 1.090 | 39,403 |
| 2025-04-15 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 27,625 |
| 2025-04-14 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 2,200 |
| 2025-04-11 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 11,810 |
| 2025-04-10 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 15,704 |
| 2025-04-09 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 50,750 |
| 2025-04-08 | 1.100 | 1.100 | 1.030 | 1.040 | 1.040 | 44,506 |
| 2025-04-07 | 0.980 | 1.140 | 0.980 | 1.090 | 1.090 | 40,018 |
| 2025-04-04 | 1.150 | 1.150 | 1.030 | 1.040 | 1.040 | 25,150 |
| 2025-04-03 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 24,205 |
| 2025-04-02 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 6,544 |
| 2025-04-01 | 1.095 | 1.100 | 1.080 | 1.100 | 1.100 | 5,205 |
| 2025-03-31 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 58,750 |
| 2025-03-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,571 |
| 2025-03-27 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 6,422 |
| 2025-03-26 | 1.280 | 1.310 | 1.170 | 1.190 | 1.190 | 266,874 |
| 2025-03-25 | 1.050 | 1.220 | 1.050 | 1.220 | 1.220 | 369,184 |
| 2025-03-24 | 0.990 | 1.050 | 0.990 | 1.000 | 1.000 | 39,930 |
| 2025-03-21 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 15,050 |
| 2025-03-20 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 70,297 |
| 2025-03-19 | 1.050 | 1.060 | 0.960 | 1.000 | 1.000 | 85,185 |
| 2025-03-18 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 62,900 |
| 2025-03-17 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 27,463 |
| 2025-03-14 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 8,538 |
| 2025-03-13 | 1.010 | 1.090 | 1.010 | 1.070 | 1.070 | 24,467 |
| 2025-03-12 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2025-03-11 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 27,136 |
| 2025-03-10 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 30,000 |
| 2025-03-07 | 1.040 | 1.130 | 1.030 | 1.130 | 1.130 | 65,705 |
| 2025-03-06 | 1.030 | 1.080 | 0.990 | 1.020 | 1.020 | 59,445 |
| 2025-03-05 | 1.030 | 1.090 | 1.030 | 1.040 | 1.040 | 18,146 |
| 2025-03-04 | 1.010 | 1.070 | 0.900 | 1.020 | 1.020 | 76,527 |
| 2025-03-03 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 40,885 |
| 2025-02-28 | 1.040 | 1.070 | 0.990 | 1.030 | 1.030 | 104,177 |
| 2025-02-27 | 1.070 | 1.100 | 1.030 | 1.030 | 1.030 | 35,010 |
| 2025-02-26 | 1.060 | 1.070 | 1.020 | 1.020 | 1.020 | 33,476 |
| 2025-02-25 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 59,306 |
| 2025-02-24 | 1.180 | 1.220 | 1.120 | 1.160 | 1.160 | 106,064 |
| 2025-02-21 | 1.220 | 1.230 | 1.160 | 1.190 | 1.190 | 139,211 |
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.