Canada Markets open in 8 hrs 55 mins

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2400+0.1100 (+3.51%)
At close: 03:59PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20233.24003.26003.09003.24003.2400124,800
Feb 03, 20233.02003.13002.93003.13003.1300149,400
Feb 02, 20233.13003.21003.02003.14003.1400182,800
Feb 01, 20233.07003.09002.86002.98002.9800245,400
Jan 31, 20233.00003.13002.96003.02003.0200178,000
Jan 30, 20232.98002.98002.79002.91002.9100276,800
Jan 27, 20232.84002.92002.80002.85002.8500209,400
Jan 26, 20232.80002.80002.66002.76002.7600469,500
Jan 25, 20232.52002.60002.50002.57002.5700102,700
Jan 24, 20232.67002.68002.50002.53002.5300284,300
Jan 23, 20232.70002.75002.66002.73002.730062,300
Jan 20, 20232.59002.74002.59002.74002.740022,800
Jan 19, 20232.71002.77002.65002.71002.7100179,300
Jan 18, 20232.91002.91002.66002.70002.7000135,200
Jan 17, 20232.98002.98002.75002.86002.8600100,000
Jan 16, 20233.00003.08002.82002.92002.920070,900
Jan 13, 20232.85002.93002.79002.90002.9000158,900
Jan 12, 20232.70003.03002.62002.80002.8000808,900
Jan 11, 20232.39002.42002.35002.37002.3700147,600
Jan 10, 20232.30002.40002.25002.32002.3200161,100
Jan 09, 20232.29002.39002.25002.28002.2800255,600
Jan 06, 20232.30002.30002.25002.25002.250047,100
Jan 05, 20232.38002.38002.30002.30002.300061,200
Jan 04, 20232.22002.30002.19002.30002.300070,400
Jan 03, 20232.22002.23002.12002.14002.1400127,900
Dec 30, 20222.15002.15002.10002.10002.100052,900
Dec 29, 20222.02002.11001.99002.09002.090073,700
Dec 28, 20222.20002.20002.02002.05002.050063,500
Dec 23, 20222.39002.40002.18002.24002.240051,200
Dec 22, 20222.46002.46002.34002.37002.370055,800
Dec 21, 20222.45002.50002.36002.45002.4500122,500
Dec 20, 20222.53002.53002.39002.40002.400085,600
Dec 19, 20222.58002.62002.55002.59002.590031,000
Dec 16, 20222.58002.64002.53002.57002.570028,200
Dec 15, 20222.56002.58002.42002.58002.580044,400
Dec 14, 20222.57002.61002.53002.55002.550055,300
Dec 13, 20222.62002.64002.54002.55002.550038,800
Dec 12, 20222.68002.68002.61002.63002.630032,500
Dec 09, 20222.84002.84002.63002.68002.6800196,700
Dec 08, 20222.81002.88002.79002.88002.880027,300
Dec 07, 20222.87002.87002.80002.85002.850024,900
Dec 06, 20222.93003.00002.82002.85002.850035,100
Dec 05, 20222.88002.92002.82002.90002.900096,500
Dec 02, 20222.84002.88002.81002.88002.880062,400
Dec 01, 20222.90002.92002.80002.84002.840093,800
Nov 30, 20223.04003.04002.76002.84002.8400165,900
Nov 29, 20223.02003.05003.01003.02003.020010,400
Nov 28, 20223.01003.06002.98002.98002.980033,800
Nov 25, 20223.11003.11003.06003.08003.080010,400
Nov 24, 20223.08003.09003.05003.09003.090016,600
Nov 23, 20223.09003.10003.00003.03003.030031,100
Nov 22, 20223.20003.21003.06003.14003.140016,600
Nov 21, 20223.27003.27003.10003.15003.150013,900
Nov 18, 20223.11003.25003.03003.13003.130068,000
Nov 17, 20223.18003.18003.07003.09003.090049,300
Nov 16, 20223.04003.18002.93003.18003.180051,000
Nov 15, 20223.15003.16003.00003.02003.020031,600
Nov 14, 20223.15003.20003.10003.15003.150029,200
Nov 11, 20223.12003.15003.02003.15003.150026,400
Nov 10, 20223.02003.13002.96003.03003.030064,500
Nov 09, 20223.08003.10002.89003.03003.030063,100
Nov 08, 20223.20003.25003.06003.14003.140076,800
Nov 07, 20223.28003.30003.20003.22003.220026,300
Nov 04, 20223.39003.39003.21003.21003.210027,400
Nov 03, 20223.39003.39003.16003.34003.3400161,400
Nov 02, 20223.44003.53003.31003.48003.480019,800
Nov 01, 20223.41003.53003.41003.45003.450018,000
Oct 31, 20223.50003.53003.35003.41003.4100117,800
Oct 28, 20223.44003.47003.31003.44003.440033,400
Oct 27, 20223.54003.61003.32003.36003.360074,300
Oct 26, 20223.44003.53003.36003.52003.520060,600
Oct 25, 20223.28003.39003.26003.38003.380071,300
Oct 24, 20223.36003.46003.21003.21003.210060,900
Oct 21, 20223.55003.59003.29003.31003.3100138,800
Oct 20, 20223.59003.73003.31003.73003.7300550,300
Oct 19, 20222.81002.90002.80002.90002.90008,100
Oct 18, 20222.92002.92002.79002.85002.850019,100
Oct 17, 20222.67002.83002.67002.71002.710031,500
Oct 14, 20222.76002.77002.70002.77002.77007,100
Oct 13, 20222.60002.77002.58002.69002.690015,400
Oct 12, 20222.83002.83002.62002.65002.650010,800
Oct 11, 20222.87002.87002.74002.74002.740032,700
Oct 07, 20222.83002.84002.68002.78002.780074,900
Oct 06, 20222.80002.83002.79002.83002.830035,900
Oct 05, 20222.93002.93002.70002.79002.790068,700
Oct 04, 20222.89003.03002.87002.91002.910096,800
Oct 03, 20222.60002.70002.54002.70002.700055,100
Sept 30, 20222.33002.52002.33002.50002.5000125,300
Sept 29, 20222.39002.44002.27002.29002.2900120,400
Sept 28, 20222.51002.53002.40002.45002.4500114,300
Sept 27, 20222.50002.65002.45002.54002.540071,700
Sept 26, 20222.61002.64002.38002.48002.480074,700
Sept 23, 20222.66002.66002.49002.63002.630079,400
Sept 22, 20222.89002.92002.79002.83002.830028,000
Sept 21, 20222.74002.93002.70002.90002.900063,500
Sept 20, 20222.97002.98002.61002.78002.7800199,600
Sept 19, 20223.15003.20002.92002.99002.9900143,900
Sept 16, 20223.19003.23003.16003.22003.220022,500
Sept 15, 20223.36003.38003.18003.26003.260092,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...