Canada markets open in 5 hours 57 minutes

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.9400+0.2200 (+4.66%)
At close: 03:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20224.68004.94004.65004.94004.94006,600
Aug 04, 20224.75004.78004.60004.72004.72006,800
Aug 03, 20225.00005.05004.81004.82004.820010,500
Aug 02, 20224.50004.81004.41004.81004.810037,100
Jul 29, 20224.44004.48004.38004.44004.440015,300
Jul 28, 20224.37004.50004.35004.49004.49006,700
Jul 27, 20224.60004.74004.36004.45004.450033,400
Jul 26, 20224.84004.84004.60004.68004.68002,100
Jul 25, 20224.91004.91004.78004.80004.80003,800
Jul 22, 20224.70004.89004.70004.80004.800020,000
Jul 21, 20224.51004.57004.49004.56004.56006,000
Jul 20, 20224.42004.55004.35004.44004.440015,000
Jul 19, 20224.10004.39004.10004.27004.27006,800
Jul 18, 20224.45004.45004.36004.36004.3600900
Jul 15, 20224.29004.38004.29004.31004.31002,000
Jul 14, 20224.36004.39004.20004.31004.31008,700
Jul 13, 20224.50004.50004.34004.38004.380010,200
Jul 12, 20224.49004.50004.34004.45004.450025,500
Jul 11, 20224.68004.74004.57004.65004.650011,700
Jul 08, 20224.52004.60004.45004.53004.530016,800
Jul 07, 20224.36004.50004.28004.45004.450027,800
Jul 06, 20224.12004.12003.99004.03004.030014,300
Jul 05, 20224.23004.23004.00004.00004.000025,000
Jul 04, 20224.20004.27004.05004.27004.270013,400
Jun 30, 20224.24004.24004.15004.15004.15007,000
Jun 29, 20224.57004.57004.37004.41004.410012,000
Jun 28, 20224.91004.92004.50004.61004.610044,800
Jun 27, 20224.25004.51004.19004.41004.410039,900
Jun 24, 20224.12004.25004.07004.25004.250016,500
Jun 23, 20224.19004.26004.19004.26004.260022,000
Jun 22, 20224.20004.35004.16004.32004.320016,500
Jun 21, 20224.18004.41004.17004.37004.370055,900
Jun 20, 20224.21004.26004.20004.20004.20004,000
Jun 17, 20224.11004.24003.94004.19004.190051,400
Jun 16, 20224.09004.09003.76003.79003.790022,300
Jun 15, 20224.35004.35004.08004.15004.150013,900
Jun 14, 20224.39004.40004.21004.31004.310013,600
Jun 13, 20224.38004.67004.20004.31004.310045,300
Jun 10, 20224.41004.59004.41004.59004.590074,700
Jun 09, 20224.68004.68004.50004.50004.50004,500
Jun 08, 20224.66004.67004.61004.61004.61004,600
Jun 07, 20224.59004.60004.40004.51004.510015,700
Jun 06, 20224.90004.90004.35004.54004.540071,700
Jun 03, 20224.86004.92004.81004.81004.81003,300
Jun 02, 20224.94004.97004.94004.97004.97001,600
Jun 01, 20224.74004.97004.72004.97004.970021,900
May 31, 20225.25005.25004.78004.78004.780020,300
May 30, 20225.08005.24005.04005.15005.15005,200
May 27, 20225.00005.03004.83004.93004.930021,300
May 26, 20224.89004.94004.79004.94004.94003,800
May 25, 20225.13005.13004.71004.77004.770015,300
May 24, 20224.89005.03004.63005.00005.000027,000
May 20, 20224.98005.00004.69004.75004.750013,800
May 19, 20224.61004.83004.52004.83004.830021,100
May 18, 20224.99005.00004.64004.64004.640014,600
May 17, 20224.93004.97004.87004.87004.87009,800
May 16, 20224.60004.97004.59004.97004.970035,300
May 13, 20224.33004.76004.33004.65004.650030,100
May 12, 20224.44004.44004.19004.31004.310031,400
May 11, 20224.50004.50004.30004.40004.400021,300
May 10, 20224.41005.06004.25004.25004.2500318,000
May 09, 20224.66004.66004.12004.24004.240026,400
May 06, 20224.76004.90004.65004.66004.660014,900
May 05, 20225.00005.00004.84004.90004.900028,800
May 04, 20224.90005.10004.90005.00005.000034,200
May 03, 20224.88004.98004.75004.92004.920012,500
May 02, 20224.90005.12004.70004.87004.870073,800
Apr 29, 20225.06005.06004.88004.95004.950014,600
Apr 28, 20225.21005.21004.90004.99004.990067,700
Apr 27, 20224.85005.30004.84005.30005.300087,600
Apr 26, 20225.19005.19004.69004.92004.920022,000
Apr 25, 20225.20005.20004.90005.08005.080032,700
Apr 22, 20225.11005.40004.75004.91004.910072,800
Apr 21, 20225.27005.60004.95005.10005.100063,300
Apr 20, 20225.50005.52005.10005.40005.400053,700
Apr 19, 20225.41005.57005.39005.50005.500013,800
Apr 18, 20225.56005.56005.28005.52005.520024,100
Apr 14, 20225.32005.52005.24005.46005.460043,900
Apr 13, 20225.62005.65005.36005.36005.360030,100
Apr 12, 20225.58005.63005.35005.61005.610092,700
Apr 11, 20225.59005.60005.11005.53005.530070,600
Apr 08, 20225.52005.72005.49005.57005.570031,300
Apr 07, 20225.51005.61005.50005.57005.570016,400
Apr 06, 20225.70005.70005.50005.70005.700037,700
Apr 05, 20225.80005.85005.71005.74005.740018,800
Apr 04, 20225.90006.01005.80005.81005.810036,000
Apr 01, 20225.91005.95005.80005.90005.900043,200
Mar 31, 20225.99006.05005.80005.90005.900035,700
Mar 30, 20225.93005.98005.80005.90005.900028,900
Mar 29, 20226.02006.17005.70005.80005.800080,000
Mar 28, 20226.00006.11005.71005.84005.8400114,400
Mar 25, 20225.89006.06005.87006.01006.010035,000
Mar 24, 20226.00006.34005.84005.86005.860099,800
Mar 23, 20225.93006.27005.82006.24006.2400349,100
Mar 22, 20224.66005.46004.57005.42005.420063,400
Mar 21, 20224.78004.78004.57004.57004.570020,600
Mar 18, 20224.60004.62004.56004.57004.57003,200
Mar 17, 20224.74004.76004.61004.68004.680031,000
Mar 16, 20224.50004.75004.50004.69004.690034,500
Mar 15, 20224.47004.53004.27004.40004.400026,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...