Canada markets closed

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1900-0.0600 (-4.80%)
At close: 03:51PM EDT
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20241.23001.25001.19001.19001.190013,900
Aug 29, 20241.22001.26001.21001.25001.25006,400
Aug 28, 20241.20001.23001.19001.20001.20009,600
Aug 27, 20241.29001.29001.24001.24001.24001,300
Aug 26, 20241.22001.24001.22001.22001.220021,700
Aug 23, 20241.18001.26001.17001.19001.1900103,600
Aug 22, 20241.19001.19001.15001.18001.180051,700
Aug 21, 20241.24001.24001.18001.20001.200010,800
Aug 20, 20241.21001.21001.20001.20001.20003,300
Aug 19, 20241.21001.30001.21001.23001.230029,000
Aug 16, 20241.25001.30001.25001.25001.25003,600
Aug 15, 20241.32001.32001.20001.22001.220046,400
Aug 14, 20241.25001.31001.25001.30001.300015,700
Aug 13, 20241.27001.39001.24001.24001.240052,300
Aug 12, 20241.32001.32001.27001.27001.27003,800
Aug 09, 20241.29001.34001.28001.34001.340021,600
Aug 08, 20241.33001.33001.25001.25001.25005,400
Aug 07, 20241.23001.29001.20001.20001.200059,000
Aug 06, 20241.21001.26001.15001.26001.260061,500
Aug 02, 20241.33001.33001.28001.29001.290018,400
Aug 01, 20241.40001.40001.32001.33001.330018,200
Jul 31, 20241.39001.52001.39001.42001.42005,400
Jul 30, 20241.50001.50001.37001.44001.440043,500
Jul 29, 20241.54001.55001.54001.55001.5500500
Jul 26, 20241.53001.53001.51001.51001.51001,500
Jul 25, 20241.54001.54001.51001.51001.51001,200
Jul 24, 20241.52001.56001.47001.55001.550024,800
Jul 23, 20241.52001.58001.47001.53001.530044,500
Jul 22, 20241.70001.70001.58001.61001.610011,500
Jul 19, 20241.64001.65001.58001.61001.610015,200
Jul 18, 20241.45001.66001.45001.64001.6400145,000
Jul 17, 20241.52001.55001.43001.47001.470043,100
Jul 16, 20241.55001.55001.49001.55001.550072,600
Jul 15, 20241.63001.63001.61001.61001.61001,200
Jul 12, 20241.64001.66001.63001.65001.650010,400
Jul 11, 20241.58001.65001.58001.64001.64008,000
Jul 10, 20241.61001.66001.55001.59001.590052,100
Jul 09, 20241.60001.69001.52001.59001.590052,500
Jul 08, 20241.68001.74001.61001.61001.610029,800
Jul 05, 20241.68001.73001.62001.62001.620011,600
Jul 04, 20241.52001.67001.52001.62001.620010,800
Jul 03, 20241.64001.66001.56001.56001.560034,200
Jul 02, 20241.64001.69001.57001.64001.64005,900
Jun 28, 20241.62001.80001.53001.72001.720052,800
Jun 27, 20241.66001.69001.58001.62001.6200173,100
Jun 26, 20241.47001.62001.47001.55001.550044,900
Jun 25, 20241.53001.55001.46001.54001.540012,400
Jun 24, 20241.73001.73001.59001.60001.600042,900
Jun 21, 20241.48001.69001.48001.61001.610027,900
Jun 20, 20241.54001.60001.50001.50001.500014,000
Jun 19, 20241.64001.64001.60001.60001.60007,900
Jun 18, 20241.73001.73001.49001.50001.500017,600
Jun 17, 20241.56001.69001.56001.69001.690013,800
Jun 14, 20241.70001.70001.47001.55001.550077,700
Jun 13, 20241.71001.80001.70001.72001.720012,800
Jun 12, 20241.75001.76001.75001.76001.76002,200
Jun 11, 20241.78001.84001.73001.75001.750058,000
Jun 10, 20241.67001.83001.67001.74001.740031,800
Jun 07, 20241.84001.86001.65001.69001.6900199,200
Jun 06, 20241.85002.00001.81002.00002.0000151,500
Jun 05, 20241.54001.79001.52001.70001.7000233,700
Jun 04, 20241.43001.58001.40001.46001.460023,700
Jun 03, 20241.49001.49001.38001.38001.380030,100
May 31, 20241.39001.55001.39001.40001.400068,100
May 30, 20241.37001.45001.31001.31001.310038,200
May 29, 20241.31001.38001.31001.38001.380026,200
May 28, 20241.34001.35001.28001.28001.280044,200
May 27, 20241.31001.31001.27001.27001.27009,100
May 24, 20241.30001.34001.30001.30001.30008,400
May 23, 20241.30001.30001.22001.29001.290091,300
May 22, 20241.29001.30001.27001.27001.270012,400
May 21, 20241.35001.35001.29001.30001.300051,600
May 17, 20241.27001.36001.22001.32001.320037,800
May 16, 20241.23001.33001.21001.30001.300088,400
May 15, 20241.28001.31001.14001.14001.140044,300
May 14, 20241.22001.25001.22001.22001.22002,700
May 13, 20241.13001.25001.13001.25001.250020,600
May 10, 20241.14001.18001.14001.18001.180029,400
May 09, 20241.15001.16001.15001.15001.15002,800
May 08, 20241.11001.21001.08001.15001.150029,500
May 07, 20241.16001.19001.05001.16001.1600216,300
May 06, 20241.34001.34001.20001.22001.220084,300
May 03, 20241.32001.36001.30001.34001.340073,400
May 02, 20241.26001.31001.23001.27001.270035,000
May 01, 20241.20001.22001.20001.22001.22005,600
Apr 30, 20241.25001.26001.17001.17001.170031,400
Apr 29, 20241.20001.25001.16001.25001.250013,200
Apr 26, 20241.19001.19001.16001.19001.190025,900
Apr 25, 20241.13001.15001.13001.14001.140019,200
Apr 24, 20241.16001.17001.12001.15001.1500146,700
Apr 23, 20241.10001.15001.10001.15001.150050,300
Apr 22, 20241.12001.12001.10001.10001.100019,400
Apr 19, 20241.13001.13001.10001.10001.100016,600
Apr 18, 20241.18001.18001.12001.18001.180066,200
Apr 17, 20241.11001.15001.11001.13001.130015,000
Apr 16, 20241.10001.16001.10001.16001.160010,400
Apr 15, 20241.12001.14001.11001.14001.140023,100
Apr 12, 20241.12001.16001.12001.14001.140013,200
Apr 11, 20241.15001.16001.13001.14001.140030,100
Apr 10, 20241.16001.16001.14001.15001.150020,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...