Canada markets close in 3 hours

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1100-0.0700 (-5.93%)
As of 10:45AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.13001.13001.11001.11001.11009,360
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
Apr 09, 20241.14001.16001.13001.14001.140050,700
Apr 08, 20241.13001.15001.13001.15001.15006,000
Apr 05, 20241.13001.16001.11001.12001.120025,000
Apr 04, 20241.22001.23001.14001.14001.140053,100
Apr 03, 20241.18001.19001.16001.17001.170020,700
Apr 02, 20241.20001.22001.16001.16001.160068,600
Apr 01, 20241.25001.25001.21001.22001.220010,700
Mar 28, 20241.17001.26001.17001.18001.180056,400
Mar 27, 20241.15001.23001.15001.22001.220031,100
Mar 26, 20241.17001.19001.15001.15001.150051,400
Mar 25, 20241.21001.21001.15001.17001.170015,100
Mar 22, 20241.21001.21001.17001.20001.20009,500
Mar 21, 20241.23001.24001.21001.21001.21001,100
Mar 20, 20241.18001.22001.18001.20001.200038,200
Mar 19, 20241.22001.23001.19001.20001.200018,900
Mar 18, 20241.25001.25001.23001.23001.23009,900
Mar 15, 20241.21001.30001.21001.27001.270022,600
Mar 14, 20241.29001.29001.21001.21001.210019,800
Mar 13, 20241.26001.26001.22001.22001.22008,700
Mar 12, 20241.32001.32001.23001.26001.260026,600
Mar 11, 20241.28001.45001.26001.33001.330050,000
Mar 08, 20241.32001.32001.24001.28001.280099,500
Mar 07, 20241.26001.28001.24001.27001.270077,700
Mar 06, 20241.15001.25001.14001.25001.250088,000
Mar 05, 20241.10001.15001.10001.15001.1500107,600
Mar 04, 20241.14001.24001.09001.16001.1600192,100
Mar 01, 20241.15001.17001.14001.17001.1700100,700
Feb 29, 20241.13001.16001.13001.13001.130045,800
Feb 28, 20241.14001.14001.12001.12001.1200800
Feb 27, 20241.10001.16001.09001.15001.150058,600
Feb 26, 20241.09001.10001.08001.09001.090036,300
Feb 23, 20241.12001.13001.07001.13001.130016,700
Feb 22, 20241.12001.15001.11001.12001.120043,600
Feb 21, 20241.16001.16001.13001.13001.130034,400
Feb 20, 20241.16001.16001.15001.16001.160020,900
Feb 16, 20241.19001.20001.14001.14001.140080,300
Feb 15, 20241.16001.16001.14001.14001.140035,400
Feb 14, 20241.15001.16001.13001.16001.160019,500
Feb 13, 20241.20001.22001.14001.15001.1500129,500
Feb 12, 20241.21001.34001.16001.19001.1900252,600
Feb 09, 20241.12001.21001.09001.19001.1900132,800
Feb 08, 20241.05001.07001.03001.06001.060042,400
Feb 07, 20241.00001.03001.00001.03001.030015,900
Feb 06, 20241.01001.03001.00001.01001.010055,000
Feb 05, 20241.10001.10000.95000.98000.9800129,000
Feb 02, 20241.12001.14001.08001.09001.090064,900
Feb 01, 20241.11001.16001.11001.15001.150055,200
Jan 31, 20241.15001.16001.12001.13001.130017,300
Jan 30, 20241.13001.16001.13001.16001.160013,300
Jan 29, 20241.13001.13001.11001.11001.11007,600
Jan 26, 20241.11001.15001.11001.15001.150013,100
Jan 25, 20241.11001.15001.06001.12001.120066,500
Jan 24, 20241.11001.13001.11001.11001.1100130,800
Jan 23, 20241.14001.17001.14001.15001.150016,700
Jan 22, 20241.16001.16001.13001.13001.130029,400
Jan 19, 20241.16001.23001.15001.15001.150047,500
Jan 18, 20241.18001.25001.17001.25001.250038,800
Jan 17, 20241.14001.20001.14001.19001.190035,700
Jan 16, 20241.22001.22001.14001.14001.1400114,500
Jan 15, 20241.27001.30001.23001.25001.250027,500
Jan 12, 20241.25001.28001.24001.27001.270042,900
Jan 11, 20241.33001.34001.24001.24001.2400214,200
Jan 10, 20241.38001.38001.32001.32001.320033,400
Jan 09, 20241.42001.42001.37001.42001.420020,200
Jan 08, 20241.39001.45001.35001.43001.430029,600
Jan 05, 20241.39001.41001.38001.41001.410032,900
Jan 04, 20241.31001.38001.31001.37001.370018,800
Jan 03, 20241.38001.40001.33001.36001.360030,900
Jan 02, 20241.35001.36001.31001.36001.360032,300
Dec 29, 20231.37001.37001.33001.35001.350063,500
Dec 28, 20231.44001.44001.36001.38001.380078,100
Dec 27, 20231.34001.45001.33001.34001.340073,500
Dec 22, 20231.33001.36001.29001.30001.3000116,400
Dec 21, 20231.33001.35001.32001.34001.340037,500
Dec 20, 20231.37001.38001.34001.35001.350019,000
Dec 19, 20231.34001.39001.31001.39001.390062,800
Dec 18, 20231.43001.43001.38001.41001.410029,800
Dec 15, 20231.41001.43001.40001.43001.430033,800
Dec 14, 20231.42001.46001.39001.45001.450097,600
Dec 13, 20231.36001.41001.35001.41001.410051,900
Dec 12, 20231.31001.37001.29001.35001.350039,400
Dec 11, 20231.45001.45001.35001.36001.3600143,700
Dec 08, 20231.30001.42001.30001.42001.4200107,600
Dec 07, 20231.30001.32001.26001.26001.260091,400
Dec 06, 20231.47001.53001.29001.33001.3300199,700
Dec 05, 20231.70001.70001.41001.44001.4400362,700
Dec 04, 20231.38001.58001.35001.58001.5800272,900
Dec 01, 20231.23001.25001.22001.24001.2400215,500
Nov 30, 20231.22001.23001.19001.20001.200055,500
Nov 29, 20231.23001.23001.22001.23001.230039,300
Nov 28, 20231.22001.23001.21001.23001.230050,900
Nov 27, 20231.22001.22001.20001.21001.210020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...