Rock Tech Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.060 | 1.080 | 1.040 | 1.070 | 1.070 | 9,400 |
| 2024-11-20 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 26,105 |
| 2024-11-19 | 1.070 | 1.120 | 1.020 | 1.120 | 1.120 | 59,972 |
| 2024-11-18 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 10,413 |
| 2024-11-15 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 7,890 |
| 2024-11-14 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 13,456 |
| 2024-11-13 | 1.130 | 1.150 | 1.100 | 1.130 | 1.130 | 13,331 |
| 2024-11-12 | 1.120 | 1.150 | 1.050 | 1.150 | 1.150 | 47,820 |
| 2024-11-11 | 1.190 | 1.190 | 1.110 | 1.130 | 1.130 | 27,169 |
| 2024-11-08 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 3,805 |
| 2024-11-07 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 37,788 |
| 2024-11-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,849 |
| 2024-11-05 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 13,393 |
| 2024-11-04 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 7,724 |
| 2024-11-01 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 27,756 |
| 2024-10-31 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 3,954 |
| 2024-10-30 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 2,679 |
| 2024-10-29 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 10,010 |
| 2024-10-28 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 8,382 |
| 2024-10-25 | 1.250 | 1.360 | 1.250 | 1.280 | 1.280 | 11,886 |
| 2024-10-24 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 12,583 |
| 2024-10-23 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 12,316 |
| 2024-10-22 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 74,639 |
| 2024-10-21 | 1.300 | 1.340 | 1.270 | 1.310 | 1.310 | 26,758 |
| 2024-10-18 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 7,606 |
| 2024-10-17 | 1.270 | 1.310 | 1.260 | 1.270 | 1.270 | 5,705 |
| 2024-10-16 | 1.250 | 1.330 | 1.250 | 1.250 | 1.250 | 29,533 |
| 2024-10-15 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 15,123 |
| 2024-10-11 | 1.310 | 1.360 | 1.300 | 1.320 | 1.320 | 34,149 |
| 2024-10-10 | 1.250 | 1.340 | 1.250 | 1.300 | 1.300 | 42,168 |
| 2024-10-09 | 1.250 | 1.300 | 1.210 | 1.220 | 1.220 | 125,365 |
| 2024-10-08 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 10,897 |
| 2024-10-07 | 1.210 | 1.290 | 1.190 | 1.250 | 1.250 | 68,838 |
| 2024-10-04 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 12,139 |
| 2024-10-03 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 27,154 |
| 2024-10-02 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,392 |
| 2024-10-01 | 1.220 | 1.230 | 1.170 | 1.170 | 1.170 | 23,569 |
| 2024-09-30 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 22,435 |
| 2024-09-27 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 2,926 |
| 2024-09-26 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 24,956 |
| 2024-09-25 | 1.150 | 1.190 | 1.140 | 1.170 | 1.170 | 26,002 |
| 2024-09-24 | 1.200 | 1.210 | 1.120 | 1.170 | 1.170 | 43,011 |
| 2024-09-23 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 17,685 |
| 2024-09-20 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 5,414 |
| 2024-09-19 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 9,101 |
| 2024-09-18 | 1.240 | 1.240 | 1.130 | 1.200 | 1.200 | 23,856 |
| 2024-09-17 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 14,850 |
| 2024-09-16 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 23,884 |
| 2024-09-13 | 1.100 | 1.220 | 1.100 | 1.200 | 1.200 | 61,872 |
| 2024-09-12 | 1.100 | 1.150 | 1.070 | 1.070 | 1.070 | 83,334 |
| 2024-09-11 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 25,652 |
| 2024-09-10 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 15,040 |
| 2024-09-09 | 1.180 | 1.180 | 1.120 | 1.125 | 1.125 | 8,968 |
| 2024-09-06 | 1.160 | 1.200 | 1.120 | 1.180 | 1.180 | 28,939 |
| 2024-09-05 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 2,588 |
| 2024-09-04 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 17,948 |
| 2024-09-03 | 1.190 | 1.190 | 1.140 | 1.180 | 1.180 | 13,751 |
| 2024-08-30 | 1.230 | 1.250 | 1.190 | 1.190 | 1.190 | 13,858 |
| 2024-08-29 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 6,400 |
| 2024-08-28 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 9,605 |
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.