Rock Tech Lithium Inc. (RCK.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 4.6800 | 4.9400 | 4.6500 | 4.9400 | 4.9400 | 6,600 |
| Aug 04, 2022 | 4.7500 | 4.7800 | 4.6000 | 4.7200 | 4.7200 | 6,800 |
| Aug 03, 2022 | 5.0000 | 5.0500 | 4.8100 | 4.8200 | 4.8200 | 10,500 |
| Aug 02, 2022 | 4.5000 | 4.8100 | 4.4100 | 4.8100 | 4.8100 | 37,100 |
| Jul 29, 2022 | 4.4400 | 4.4800 | 4.3800 | 4.4400 | 4.4400 | 15,300 |
| Jul 28, 2022 | 4.3700 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 6,700 |
| Jul 27, 2022 | 4.6000 | 4.7400 | 4.3600 | 4.4500 | 4.4500 | 33,400 |
| Jul 26, 2022 | 4.8400 | 4.8400 | 4.6000 | 4.6800 | 4.6800 | 2,100 |
| Jul 25, 2022 | 4.9100 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 3,800 |
| Jul 22, 2022 | 4.7000 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 20,000 |
| Jul 21, 2022 | 4.5100 | 4.5700 | 4.4900 | 4.5600 | 4.5600 | 6,000 |
| Jul 20, 2022 | 4.4200 | 4.5500 | 4.3500 | 4.4400 | 4.4400 | 15,000 |
| Jul 19, 2022 | 4.1000 | 4.3900 | 4.1000 | 4.2700 | 4.2700 | 6,800 |
| Jul 18, 2022 | 4.4500 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 900 |
| Jul 15, 2022 | 4.2900 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 2,000 |
| Jul 14, 2022 | 4.3600 | 4.3900 | 4.2000 | 4.3100 | 4.3100 | 8,700 |
| Jul 13, 2022 | 4.5000 | 4.5000 | 4.3400 | 4.3800 | 4.3800 | 10,200 |
| Jul 12, 2022 | 4.4900 | 4.5000 | 4.3400 | 4.4500 | 4.4500 | 25,500 |
| Jul 11, 2022 | 4.6800 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 11,700 |
| Jul 08, 2022 | 4.5200 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 16,800 |
| Jul 07, 2022 | 4.3600 | 4.5000 | 4.2800 | 4.4500 | 4.4500 | 27,800 |
| Jul 06, 2022 | 4.1200 | 4.1200 | 3.9900 | 4.0300 | 4.0300 | 14,300 |
| Jul 05, 2022 | 4.2300 | 4.2300 | 4.0000 | 4.0000 | 4.0000 | 25,000 |
| Jul 04, 2022 | 4.2000 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 13,400 |
| Jun 30, 2022 | 4.2400 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 7,000 |
| Jun 29, 2022 | 4.5700 | 4.5700 | 4.3700 | 4.4100 | 4.4100 | 12,000 |
| Jun 28, 2022 | 4.9100 | 4.9200 | 4.5000 | 4.6100 | 4.6100 | 44,800 |
| Jun 27, 2022 | 4.2500 | 4.5100 | 4.1900 | 4.4100 | 4.4100 | 39,900 |
| Jun 24, 2022 | 4.1200 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 16,500 |
| Jun 23, 2022 | 4.1900 | 4.2600 | 4.1900 | 4.2600 | 4.2600 | 22,000 |
| Jun 22, 2022 | 4.2000 | 4.3500 | 4.1600 | 4.3200 | 4.3200 | 16,500 |
| Jun 21, 2022 | 4.1800 | 4.4100 | 4.1700 | 4.3700 | 4.3700 | 55,900 |
| Jun 20, 2022 | 4.2100 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 4,000 |
| Jun 17, 2022 | 4.1100 | 4.2400 | 3.9400 | 4.1900 | 4.1900 | 51,400 |
| Jun 16, 2022 | 4.0900 | 4.0900 | 3.7600 | 3.7900 | 3.7900 | 22,300 |
| Jun 15, 2022 | 4.3500 | 4.3500 | 4.0800 | 4.1500 | 4.1500 | 13,900 |
| Jun 14, 2022 | 4.3900 | 4.4000 | 4.2100 | 4.3100 | 4.3100 | 13,600 |
| Jun 13, 2022 | 4.3800 | 4.6700 | 4.2000 | 4.3100 | 4.3100 | 45,300 |
| Jun 10, 2022 | 4.4100 | 4.5900 | 4.4100 | 4.5900 | 4.5900 | 74,700 |
| Jun 09, 2022 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 4,500 |
| Jun 08, 2022 | 4.6600 | 4.6700 | 4.6100 | 4.6100 | 4.6100 | 4,600 |
| Jun 07, 2022 | 4.5900 | 4.6000 | 4.4000 | 4.5100 | 4.5100 | 15,700 |
| Jun 06, 2022 | 4.9000 | 4.9000 | 4.3500 | 4.5400 | 4.5400 | 71,700 |
| Jun 03, 2022 | 4.8600 | 4.9200 | 4.8100 | 4.8100 | 4.8100 | 3,300 |
| Jun 02, 2022 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | 4.9700 | 1,600 |
| Jun 01, 2022 | 4.7400 | 4.9700 | 4.7200 | 4.9700 | 4.9700 | 21,900 |
| May 31, 2022 | 5.2500 | 5.2500 | 4.7800 | 4.7800 | 4.7800 | 20,300 |
| May 30, 2022 | 5.0800 | 5.2400 | 5.0400 | 5.1500 | 5.1500 | 5,200 |
| May 27, 2022 | 5.0000 | 5.0300 | 4.8300 | 4.9300 | 4.9300 | 21,300 |
| May 26, 2022 | 4.8900 | 4.9400 | 4.7900 | 4.9400 | 4.9400 | 3,800 |
| May 25, 2022 | 5.1300 | 5.1300 | 4.7100 | 4.7700 | 4.7700 | 15,300 |
| May 24, 2022 | 4.8900 | 5.0300 | 4.6300 | 5.0000 | 5.0000 | 27,000 |
| May 20, 2022 | 4.9800 | 5.0000 | 4.6900 | 4.7500 | 4.7500 | 13,800 |
| May 19, 2022 | 4.6100 | 4.8300 | 4.5200 | 4.8300 | 4.8300 | 21,100 |
| May 18, 2022 | 4.9900 | 5.0000 | 4.6400 | 4.6400 | 4.6400 | 14,600 |
| May 17, 2022 | 4.9300 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | 9,800 |
| May 16, 2022 | 4.6000 | 4.9700 | 4.5900 | 4.9700 | 4.9700 | 35,300 |
| May 13, 2022 | 4.3300 | 4.7600 | 4.3300 | 4.6500 | 4.6500 | 30,100 |
| May 12, 2022 | 4.4400 | 4.4400 | 4.1900 | 4.3100 | 4.3100 | 31,400 |
| May 11, 2022 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 21,300 |
| May 10, 2022 | 4.4100 | 5.0600 | 4.2500 | 4.2500 | 4.2500 | 318,000 |
| May 09, 2022 | 4.6600 | 4.6600 | 4.1200 | 4.2400 | 4.2400 | 26,400 |
| May 06, 2022 | 4.7600 | 4.9000 | 4.6500 | 4.6600 | 4.6600 | 14,900 |
| May 05, 2022 | 5.0000 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 28,800 |
| May 04, 2022 | 4.9000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 34,200 |
| May 03, 2022 | 4.8800 | 4.9800 | 4.7500 | 4.9200 | 4.9200 | 12,500 |
| May 02, 2022 | 4.9000 | 5.1200 | 4.7000 | 4.8700 | 4.8700 | 73,800 |
| Apr 29, 2022 | 5.0600 | 5.0600 | 4.8800 | 4.9500 | 4.9500 | 14,600 |
| Apr 28, 2022 | 5.2100 | 5.2100 | 4.9000 | 4.9900 | 4.9900 | 67,700 |
| Apr 27, 2022 | 4.8500 | 5.3000 | 4.8400 | 5.3000 | 5.3000 | 87,600 |
| Apr 26, 2022 | 5.1900 | 5.1900 | 4.6900 | 4.9200 | 4.9200 | 22,000 |
| Apr 25, 2022 | 5.2000 | 5.2000 | 4.9000 | 5.0800 | 5.0800 | 32,700 |
| Apr 22, 2022 | 5.1100 | 5.4000 | 4.7500 | 4.9100 | 4.9100 | 72,800 |
| Apr 21, 2022 | 5.2700 | 5.6000 | 4.9500 | 5.1000 | 5.1000 | 63,300 |
| Apr 20, 2022 | 5.5000 | 5.5200 | 5.1000 | 5.4000 | 5.4000 | 53,700 |
| Apr 19, 2022 | 5.4100 | 5.5700 | 5.3900 | 5.5000 | 5.5000 | 13,800 |
| Apr 18, 2022 | 5.5600 | 5.5600 | 5.2800 | 5.5200 | 5.5200 | 24,100 |
| Apr 14, 2022 | 5.3200 | 5.5200 | 5.2400 | 5.4600 | 5.4600 | 43,900 |
| Apr 13, 2022 | 5.6200 | 5.6500 | 5.3600 | 5.3600 | 5.3600 | 30,100 |
| Apr 12, 2022 | 5.5800 | 5.6300 | 5.3500 | 5.6100 | 5.6100 | 92,700 |
| Apr 11, 2022 | 5.5900 | 5.6000 | 5.1100 | 5.5300 | 5.5300 | 70,600 |
| Apr 08, 2022 | 5.5200 | 5.7200 | 5.4900 | 5.5700 | 5.5700 | 31,300 |
| Apr 07, 2022 | 5.5100 | 5.6100 | 5.5000 | 5.5700 | 5.5700 | 16,400 |
| Apr 06, 2022 | 5.7000 | 5.7000 | 5.5000 | 5.7000 | 5.7000 | 37,700 |
| Apr 05, 2022 | 5.8000 | 5.8500 | 5.7100 | 5.7400 | 5.7400 | 18,800 |
| Apr 04, 2022 | 5.9000 | 6.0100 | 5.8000 | 5.8100 | 5.8100 | 36,000 |
| Apr 01, 2022 | 5.9100 | 5.9500 | 5.8000 | 5.9000 | 5.9000 | 43,200 |
| Mar 31, 2022 | 5.9900 | 6.0500 | 5.8000 | 5.9000 | 5.9000 | 35,700 |
| Mar 30, 2022 | 5.9300 | 5.9800 | 5.8000 | 5.9000 | 5.9000 | 28,900 |
| Mar 29, 2022 | 6.0200 | 6.1700 | 5.7000 | 5.8000 | 5.8000 | 80,000 |
| Mar 28, 2022 | 6.0000 | 6.1100 | 5.7100 | 5.8400 | 5.8400 | 114,400 |
| Mar 25, 2022 | 5.8900 | 6.0600 | 5.8700 | 6.0100 | 6.0100 | 35,000 |
| Mar 24, 2022 | 6.0000 | 6.3400 | 5.8400 | 5.8600 | 5.8600 | 99,800 |
| Mar 23, 2022 | 5.9300 | 6.2700 | 5.8200 | 6.2400 | 6.2400 | 349,100 |
| Mar 22, 2022 | 4.6600 | 5.4600 | 4.5700 | 5.4200 | 5.4200 | 63,400 |
| Mar 21, 2022 | 4.7800 | 4.7800 | 4.5700 | 4.5700 | 4.5700 | 20,600 |
| Mar 18, 2022 | 4.6000 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 3,200 |
| Mar 17, 2022 | 4.7400 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 31,000 |
| Mar 16, 2022 | 4.5000 | 4.7500 | 4.5000 | 4.6900 | 4.6900 | 34,500 |
| Mar 15, 2022 | 4.4700 | 4.5300 | 4.2700 | 4.4000 | 4.4000 | 26,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
