Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

4.05000.0000 (0.00%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	3.9300	4.0500	3.8900	4.0500	4.0500	43,700
Feb. 25, 2021	4.2800	4.3500	4.0500	4.0500	4.0500	28,000
Feb. 24, 2021	4.1000	4.3000	4.1000	4.2500	4.2500	61,000
Feb. 23, 2021	4.2600	4.2600	3.9000	3.9500	3.9500	90,300
Feb. 22, 2021	4.4800	4.4800	4.1600	4.3000	4.3000	40,800
Feb. 19, 2021	4.2100	4.6300	4.2100	4.4900	4.4900	115,700
Feb. 18, 2021	4.6100	4.6100	4.1700	4.3000	4.3000	37,200
Feb. 17, 2021	4.9900	4.9900	4.5800	4.6500	4.6500	71,600
Feb. 16, 2021	4.8500	5.0000	4.7600	4.9500	4.9500	186,600
Feb. 12, 2021	4.4500	4.4500	4.1600	4.2100	4.2100	70,000
Feb. 11, 2021	4.6000	4.6100	4.3000	4.5000	4.5000	83,200
Feb. 10, 2021	5.0000	5.0000	4.4600	4.6800	4.6800	96,300
Feb. 09, 2021	5.2400	5.2800	4.6400	5.0900	5.0900	119,500
Feb. 08, 2021	5.5000	5.5000	5.1500	5.2400	5.2400	64,000
Feb. 05, 2021	5.4900	5.5000	5.1000	5.3400	5.3400	67,000
Feb. 04, 2021	5.3000	5.5000	5.0500	5.5000	5.5000	82,300
Feb. 03, 2021	5.4000	5.4300	5.1300	5.1500	5.1500	60,100
Feb. 02, 2021	5.4400	5.4600	5.2700	5.4600	5.4600	69,200
Feb. 01, 2021	5.3100	5.4900	5.2000	5.3400	5.3400	151,500
Jan. 29, 2021	5.4000	5.4000	4.8500	5.2000	5.2000	135,800
Jan. 28, 2021	5.9800	5.9800	5.5000	5.6100	5.6100	89,000
Jan. 27, 2021	6.1000	6.2900	5.1000	6.2900	6.2900	179,400
Jan. 26, 2021	6.3900	6.5000	6.0300	6.2600	6.2600	86,800
Jan. 25, 2021	6.9000	6.9000	6.1100	6.3500	6.3500	193,100
Jan. 22, 2021	6.2700	6.6200	6.1600	6.5100	6.5100	212,200
Jan. 21, 2021	6.1300	6.3000	5.7500	6.2200	6.2200	205,100
Jan. 20, 2021	6.6200	6.6900	6.0300	6.3400	6.3400	95,500
Jan. 19, 2021	6.7000	7.0000	6.3000	6.9000	6.9000	195,700
Jan. 18, 2021	6.5200	6.7000	5.4100	6.4000	6.4000	473,800
Jan. 15, 2021	4.9000	5.2600	4.2900	4.9500	4.9500	389,600
Jan. 14, 2021	7.9400	9.0000	4.8700	5.8000	5.8000	1,571,300
Jan. 13, 2021	5.4400	6.4700	5.3200	6.4500	6.4500	488,700
Jan. 12, 2021	3.6900	4.9600	3.6200	4.7900	4.7900	630,400
Jan. 11, 2021	2.0500	3.9800	2.0200	3.4200	3.4200	1,784,600
Jan. 08, 2021	2.0500	2.0500	1.9800	2.0200	2.0200	164,100
Jan. 07, 2021	2.0000	2.0500	2.0000	2.0500	2.0500	265,300
Jan. 06, 2021	2.0000	2.1000	1.9100	2.0100	2.0100	336,600
Jan. 05, 2021	1.7400	2.0200	1.7200	1.9600	1.9600	90,300
Jan. 04, 2021	1.7200	1.7500	1.6000	1.6700	1.6700	101,000
Dec. 31, 2020	1.6400	1.6900	1.5200	1.6900	1.6900	11,900
Dec. 30, 2020	1.5000	1.6300	1.4900	1.5100	1.5100	81,100
Dec. 29, 2020	1.5400	1.5400	1.3000	1.4400	1.4400	84,300
Dec. 24, 2020	1.3000	1.4900	1.3000	1.4900	1.4900	31,000
Dec. 23, 2020	1.1200	1.3200	1.1200	1.2600	1.2600	124,600
Dec. 22, 2020	1.1000	1.1000	1.1000	1.1000	1.1000	7,800
Dec. 21, 2020	1.2200	1.2200	1.1000	1.1500	1.1500	17,200
Dec. 18, 2020	1.1000	1.2100	1.1000	1.2100	1.2100	9,300
Dec. 17, 2020	1.0900	1.1000	1.0900	1.1000	1.1000	2,100
Dec. 16, 2020	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec. 15, 2020	1.0000	1.0000	1.0000	1.0000	1.0000	400
Dec. 14, 2020	1.1100	1.1700	0.9800	0.9800	0.9800	38,300
Dec. 11, 2020	1.0900	1.2500	1.0900	1.1500	1.1500	64,100
Dec. 10, 2020	1.0000	1.0800	0.9900	1.0800	1.0800	10,600
Dec. 09, 2020	1.1500	1.1500	1.1200	1.1500	1.1500	1,800
Dec. 08, 2020	1.1000	1.1600	0.9600	1.1500	1.1500	24,300
Dec. 07, 2020	1.1700	1.1700	1.1000	1.1700	1.1700	16,800
Dec. 04, 2020	1.1700	1.1800	1.0700	1.1800	1.1800	42,000
Dec. 03, 2020	1.0700	1.1800	1.0700	1.1800	1.1800	10,700
Dec. 02, 2020	1.1000	1.1000	1.0700	1.1000	1.1000	24,400
Dec. 01, 2020	1.0400	1.1000	1.0100	1.1000	1.1000	58,900
Nov. 30, 2020	1.0500	1.0500	0.9900	0.9900	0.9900	43,100
Nov. 27, 2020	1.0200	1.0500	1.0000	1.0500	1.0500	56,600
Nov. 26, 2020	0.9700	0.9700	0.9500	0.9500	0.9500	10,500
Nov. 25, 2020	1.0000	1.0400	1.0000	1.0400	1.0400	14,500
Nov. 24, 2020	1.0000	1.0300	0.9900	1.0000	1.0000	44,900
Nov. 23, 2020	0.9800	0.9800	0.9400	0.9500	0.9500	29,500
Nov. 20, 2020	0.9200	0.9500	0.9200	0.9500	0.9500	27,200
Nov. 19, 2020	0.9500	0.9500	0.9500	0.9500	0.9500	11,500
Nov. 18, 2020	0.9500	0.9500	0.9500	0.9500	0.9500	600
Nov. 17, 2020	0.9100	0.9800	0.9100	0.9800	0.9800	9,600
Nov. 16, 2020	0.9600	0.9800	0.9100	0.9800	0.9800	15,800
Nov. 13, 2020	0.9300	0.9300	0.9300	0.9300	0.9300	12,700
Nov. 12, 2020	0.9000	0.9000	0.9000	0.9000	0.9000	2,600
Nov. 11, 2020	0.9000	0.9000	0.9000	0.9000	0.9000	9,500
Nov. 10, 2020	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov. 09, 2020	0.9500	0.9500	0.9400	0.9400	0.9400	20,200
Nov. 06, 2020	0.9100	0.9900	0.9100	0.9900	0.9900	28,900
Nov. 05, 2020	0.9500	0.9500	0.9500	0.9500	0.9500	12,200
Nov. 04, 2020	0.8300	0.9200	0.8300	0.9200	0.9200	4,800
Nov. 03, 2020	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Nov. 02, 2020	0.8500	0.8800	0.8500	0.8800	0.8800	2,500
Oct. 30, 2020	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
Oct. 29, 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct. 28, 2020	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct. 27, 2020	0.8600	0.8600	0.7800	0.8500	0.8500	17,600
Oct. 26, 2020	0.8400	0.8400	0.7100	0.8100	0.8100	15,300
Oct. 23, 2020	0.8600	0.8600	0.8600	0.8600	0.8600	100
Oct. 22, 2020	0.8900	0.9000	0.8600	0.8600	0.8600	6,300
Oct. 21, 2020	0.8900	0.8900	0.8500	0.8500	0.8500	11,800
Oct. 20, 2020	0.8700	0.8700	0.8700	0.8700	0.8700	1,900
Oct. 19, 2020	0.9300	0.9300	0.9300	0.9300	0.9300	3,400
Oct. 16, 2020	0.9300	0.9300	0.9300	0.9300	0.9300	500
Oct. 15, 2020	0.9800	0.9800	0.9600	0.9600	0.9600	1,000
Oct. 14, 2020	1.0500	1.0500	1.0200	1.0200	1.0200	25,000
Oct. 13, 2020	1.0100	1.0100	1.0000	1.0000	1.0000	5,700
Oct. 09, 2020	1.0300	1.0300	0.9200	0.9200	0.9200	15,900
Oct. 08, 2020	1.0000	1.0200	0.9800	1.0000	1.0000	15,800
Oct. 07, 2020	1.0000	1.0400	1.0000	1.0200	1.0200	13,200
Oct. 06, 2020	1.0400	1.0400	0.9100	0.9400	0.9400	5,700
Oct. 05, 2020	1.0900	1.1400	0.9800	1.0000	1.0000	215,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Rock Tech Lithium Inc. (RCK.V)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)