RCK.V - Rock Tech Lithium Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20232.22002.28002.22002.23002.23004,100
Jun 02, 20232.32002.32002.31002.32002.320031,700
Jun 01, 20232.20002.31002.20002.31002.31005,600
May 31, 20232.25002.26002.20002.26002.26004,000
May 30, 20232.33002.33002.24002.31002.310026,700
May 29, 20232.25002.25002.25002.25002.25002,000
May 26, 20232.34002.34002.30002.32002.320013,100
May 25, 20232.35002.35002.27002.31002.310015,000
May 24, 20232.36002.36002.31002.33002.330028,800
May 23, 20232.35002.36002.33002.35002.3500152,500
May 19, 20232.34002.35002.32002.35002.350095,300
May 18, 20232.34002.34002.30002.30002.300018,800
May 17, 20232.27002.33002.27002.31002.310021,100
May 16, 20232.33002.33002.25002.25002.250015,000
May 15, 20232.34002.34002.31002.33002.330061,200
May 12, 20232.33002.34002.28002.34002.340023,100
May 11, 20232.34002.34002.24002.34002.340029,300
May 10, 20232.33002.34002.30002.34002.340093,400
May 09, 20232.29002.31002.29002.31002.310094,500
May 08, 20232.31002.31002.28002.31002.310024,900
May 05, 20232.29002.30002.24002.27002.270016,800
May 04, 20232.27002.27002.23002.24002.24003,300
May 03, 20232.30002.31002.26002.29002.290037,000
May 02, 20232.23002.30002.20002.26002.260025,700
May 01, 20232.24002.24002.18002.20002.200015,900
Apr 28, 20232.32002.34002.28002.28002.28005,800
Apr 27, 20232.30002.38002.22002.32002.320071,000
Apr 26, 20232.38002.42002.33002.35002.350054,600
Apr 25, 20232.50002.50002.40002.40002.400015,500
Apr 24, 20232.50002.55002.48002.55002.550043,000
Apr 21, 20232.49002.49002.38002.48002.480018,100
Apr 20, 20232.49002.49002.45002.48002.48008,900
Apr 19, 20232.55002.55002.47002.48002.480033,300
Apr 18, 20232.55002.55002.51002.55002.550015,600
Apr 17, 20232.50002.54002.50002.54002.540031,300
Apr 14, 20232.55002.55002.50002.55002.550027,800
Apr 13, 20232.52002.55002.48002.52002.520013,500
Apr 12, 20232.50002.55002.50002.55002.550018,600
Apr 11, 20232.50002.55002.49002.55002.5500106,200
Apr 10, 20232.47002.50002.47002.50002.500012,000
Apr 06, 20232.60002.61002.46002.46002.460050,200
Apr 05, 20232.68002.68002.55002.58002.580030,600
Apr 04, 20232.73002.73002.60002.62002.620054,800
Apr 03, 20232.73002.73002.68002.73002.730076,200
Mar 31, 20232.67002.73002.66002.73002.7300152,000
Mar 30, 20232.65002.69002.56002.65002.650056,000
Mar 29, 20232.65002.73002.57002.61002.610039,800
Mar 28, 20232.62002.62002.56002.62002.620074,400
Mar 27, 20232.60002.62002.47002.62002.6200269,800
Mar 24, 20232.55002.60002.45002.60002.6000255,900
Mar 23, 20232.55002.55002.45002.55002.550085,900
Mar 22, 20232.47002.55002.47002.55002.550034,900
Mar 21, 20232.50002.51002.45002.50002.500049,600
Mar 20, 20232.43002.50002.37002.50002.500029,400
Mar 17, 20232.50002.52002.36002.45002.450050,800
Mar 16, 20232.53002.54002.45002.47002.470037,500
Mar 15, 20232.64002.64002.35002.52002.520090,400
Mar 14, 20232.62002.65002.57002.63002.630011,700
Mar 13, 20232.50002.63002.35002.60002.600092,500
Mar 10, 20232.64002.64002.52002.54002.54002,149,800
Mar 09, 20232.77002.79002.64002.77002.770077,200
Mar 08, 20232.65002.76002.56002.70002.7000151,000
Mar 07, 20232.62002.62002.53002.58002.5800110,800
Mar 06, 20232.56002.58002.51002.58002.5800134,700
Mar 03, 20232.55002.64002.52002.56002.560083,800
Mar 02, 20232.57002.63002.53002.59002.5900112,500
Mar 01, 20232.60002.64002.55002.63002.6300152,600
Feb 28, 20232.55002.59002.52002.56002.560092,300
Feb 27, 20232.63002.63002.53002.55002.550071,800
Feb 24, 20232.68002.68002.54002.60002.6000132,700
Feb 23, 20232.70002.70002.59002.66002.6600114,000
Feb 22, 20232.77002.77002.62002.63002.630083,300
Feb 21, 20232.82002.82002.66002.72002.7200117,600
Feb 17, 20232.85002.92002.79002.82002.8200108,100
Feb 16, 20232.94002.94002.85002.89002.8900117,700
Feb 15, 20233.04003.04002.87002.99002.990081,100
Feb 14, 20232.97003.05002.88003.01003.0100163,000
Feb 13, 20233.05003.05002.88002.89002.8900139,900
Feb 10, 20233.38003.38003.09003.17003.1700145,500
Feb 09, 20233.55003.55003.34003.44003.4400130,200
Feb 08, 20233.54003.62003.38003.58003.5800172,200
Feb 07, 20233.33003.48003.21003.48003.4800130,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...