Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.030 | 1.090 | 1.030 | 1.040 | 1.040 | 27,101 |
| 2025-02-18 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 53,268 |
| 2025-02-14 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 505 |
| 2025-02-13 | 1.100 | 1.100 | 1.020 | 1.080 | 1.080 | 17,659 |
| 2025-02-12 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 19,919 |
| 2025-02-11 | 1.150 | 1.170 | 1.090 | 1.170 | 1.170 | 59,032 |
| 2025-02-10 | 1.170 | 1.200 | 1.130 | 1.170 | 1.170 | 8,073 |
| 2025-02-07 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 11,900 |
| 2025-02-06 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 15,845 |
| 2025-02-05 | 1.090 | 1.170 | 1.090 | 1.170 | 1.170 | 11,900 |
| 2025-02-04 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 2,100 |
| 2025-02-03 | 1.080 | 1.170 | 1.080 | 1.130 | 1.130 | 17,233 |
| 2025-01-31 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 14,468 |
| 2025-01-30 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 5,030 |
| 2025-01-29 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 3,923 |
| 2025-01-28 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 2,700 |
| 2025-01-27 | 1.110 | 1.160 | 1.100 | 1.100 | 1.100 | 10,710 |
| 2025-01-24 | 1.100 | 1.200 | 1.100 | 1.190 | 1.190 | 13,561 |
| 2025-01-23 | 1.180 | 1.180 | 1.130 | 1.130 | 1.130 | 33,900 |
| 2025-01-22 | 1.090 | 1.200 | 1.070 | 1.200 | 1.200 | 65,405 |
| 2025-01-21 | 1.190 | 1.200 | 1.000 | 1.000 | 1.000 | 61,361 |
| 2025-01-20 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 11,534 |
| 2025-01-17 | 1.220 | 1.270 | 1.120 | 1.120 | 1.120 | 28,203 |
| 2025-01-16 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 10,541 |
| 2025-01-15 | 1.270 | 1.310 | 1.260 | 1.270 | 1.270 | 31,637 |
| 2025-01-14 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 12,000 |
| 2025-01-13 | 1.400 | 1.570 | 1.270 | 1.300 | 1.300 | 64,891 |
| 2025-01-10 | 1.330 | 1.600 | 1.330 | 1.440 | 1.440 | 115,314 |
| 2025-01-09 | 1.320 | 1.410 | 1.320 | 1.330 | 1.330 | 67,742 |
| 2025-01-08 | 1.380 | 1.400 | 1.330 | 1.330 | 1.330 | 82,627 |
| 2025-01-07 | 1.510 | 1.520 | 1.160 | 1.280 | 1.280 | 172,677 |
| 2025-01-06 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 148,298 |
| 2025-01-03 | 1.110 | 1.250 | 1.100 | 1.220 | 1.220 | 165,788 |
| 2025-01-02 | 1.080 | 1.100 | 1.030 | 1.030 | 1.030 | 56,029 |
| 2024-12-31 | 1.020 | 1.080 | 1.010 | 1.070 | 1.070 | 26,865 |
| 2024-12-30 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 5,240 |
| 2024-12-27 | 0.970 | 1.140 | 0.970 | 1.030 | 1.030 | 119,545 |
| 2024-12-24 | 1.020 | 1.020 | 0.950 | 0.960 | 0.960 | 5,456 |
| 2024-12-23 | 0.910 | 1.040 | 0.900 | 1.030 | 1.030 | 112,746 |
| 2024-12-20 | 0.830 | 0.890 | 0.830 | 0.860 | 0.860 | 102,980 |
| 2024-12-19 | 0.840 | 0.840 | 0.780 | 0.810 | 0.810 | 45,975 |
| 2024-12-18 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 51,574 |
| 2024-12-17 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 6,500 |
| 2024-12-16 | 0.880 | 0.880 | 0.805 | 0.830 | 0.830 | 144,215 |
| 2024-12-13 | 0.950 | 1.000 | 0.900 | 0.910 | 0.910 | 92,025 |
| 2024-12-12 | 0.970 | 0.990 | 0.880 | 0.990 | 0.990 | 173,393 |
| 2024-12-11 | 1.010 | 1.020 | 0.970 | 0.990 | 0.990 | 43,661 |
| 2024-12-10 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 950 |
| 2024-12-09 | 0.990 | 1.040 | 0.990 | 1.010 | 1.010 | 42,085 |
| 2024-12-06 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 32,423 |
| 2024-12-05 | 1.010 | 1.080 | 1.010 | 1.020 | 1.020 | 35,179 |
| 2024-12-04 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 7,601 |
| 2024-12-03 | 1.120 | 1.120 | 1.000 | 1.040 | 1.040 | 56,296 |
| 2024-12-02 | 1.080 | 1.130 | 1.050 | 1.070 | 1.070 | 90,032 |
| 2024-11-29 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 19,600 |
| 2024-11-28 | 1.010 | 1.110 | 0.980 | 1.110 | 1.110 | 14,100 |
| 2024-11-27 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 5,600 |
| 2024-11-26 | 1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 29,088 |
| 2024-11-25 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 103,046 |
| 2024-11-22 | 1.090 | 1.090 | 1.030 | 1.060 | 1.060 | 4,201 |
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.