Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20213.93004.05003.89004.05004.050043,700
Feb. 25, 20214.28004.35004.05004.05004.050028,000
Feb. 24, 20214.10004.30004.10004.25004.250061,000
Feb. 23, 20214.26004.26003.90003.95003.950090,300
Feb. 22, 20214.48004.48004.16004.30004.300040,800
Feb. 19, 20214.21004.63004.21004.49004.4900115,700
Feb. 18, 20214.61004.61004.17004.30004.300037,200
Feb. 17, 20214.99004.99004.58004.65004.650071,600
Feb. 16, 20214.85005.00004.76004.95004.9500186,600
Feb. 12, 20214.45004.45004.16004.21004.210070,000
Feb. 11, 20214.60004.61004.30004.50004.500083,200
Feb. 10, 20215.00005.00004.46004.68004.680096,300
Feb. 09, 20215.24005.28004.64005.09005.0900119,500
Feb. 08, 20215.50005.50005.15005.24005.240064,000
Feb. 05, 20215.49005.50005.10005.34005.340067,000
Feb. 04, 20215.30005.50005.05005.50005.500082,300
Feb. 03, 20215.40005.43005.13005.15005.150060,100
Feb. 02, 20215.44005.46005.27005.46005.460069,200
Feb. 01, 20215.31005.49005.20005.34005.3400151,500
Jan. 29, 20215.40005.40004.85005.20005.2000135,800
Jan. 28, 20215.98005.98005.50005.61005.610089,000
Jan. 27, 20216.10006.29005.10006.29006.2900179,400
Jan. 26, 20216.39006.50006.03006.26006.260086,800
Jan. 25, 20216.90006.90006.11006.35006.3500193,100
Jan. 22, 20216.27006.62006.16006.51006.5100212,200
Jan. 21, 20216.13006.30005.75006.22006.2200205,100
Jan. 20, 20216.62006.69006.03006.34006.340095,500
Jan. 19, 20216.70007.00006.30006.90006.9000195,700
Jan. 18, 20216.52006.70005.41006.40006.4000473,800
Jan. 15, 20214.90005.26004.29004.95004.9500389,600
Jan. 14, 20217.94009.00004.87005.80005.80001,571,300
Jan. 13, 20215.44006.47005.32006.45006.4500488,700
Jan. 12, 20213.69004.96003.62004.79004.7900630,400
Jan. 11, 20212.05003.98002.02003.42003.42001,784,600
Jan. 08, 20212.05002.05001.98002.02002.0200164,100
Jan. 07, 20212.00002.05002.00002.05002.0500265,300
Jan. 06, 20212.00002.10001.91002.01002.0100336,600
Jan. 05, 20211.74002.02001.72001.96001.960090,300
Jan. 04, 20211.72001.75001.60001.67001.6700101,000
Dec. 31, 20201.64001.69001.52001.69001.690011,900
Dec. 30, 20201.50001.63001.49001.51001.510081,100
Dec. 29, 20201.54001.54001.30001.44001.440084,300
Dec. 24, 20201.30001.49001.30001.49001.490031,000
Dec. 23, 20201.12001.32001.12001.26001.2600124,600
Dec. 22, 20201.10001.10001.10001.10001.10007,800
Dec. 21, 20201.22001.22001.10001.15001.150017,200
Dec. 18, 20201.10001.21001.10001.21001.21009,300
Dec. 17, 20201.09001.10001.09001.10001.10002,100
Dec. 16, 20200.98000.98000.98000.98000.9800-
Dec. 15, 20201.00001.00001.00001.00001.0000400
Dec. 14, 20201.11001.17000.98000.98000.980038,300
Dec. 11, 20201.09001.25001.09001.15001.150064,100
Dec. 10, 20201.00001.08000.99001.08001.080010,600
Dec. 09, 20201.15001.15001.12001.15001.15001,800
Dec. 08, 20201.10001.16000.96001.15001.150024,300
Dec. 07, 20201.17001.17001.10001.17001.170016,800
Dec. 04, 20201.17001.18001.07001.18001.180042,000
Dec. 03, 20201.07001.18001.07001.18001.180010,700
Dec. 02, 20201.10001.10001.07001.10001.100024,400
Dec. 01, 20201.04001.10001.01001.10001.100058,900
Nov. 30, 20201.05001.05000.99000.99000.990043,100
Nov. 27, 20201.02001.05001.00001.05001.050056,600
Nov. 26, 20200.97000.97000.95000.95000.950010,500
Nov. 25, 20201.00001.04001.00001.04001.040014,500
Nov. 24, 20201.00001.03000.99001.00001.000044,900
Nov. 23, 20200.98000.98000.94000.95000.950029,500
Nov. 20, 20200.92000.95000.92000.95000.950027,200
Nov. 19, 20200.95000.95000.95000.95000.950011,500
Nov. 18, 20200.95000.95000.95000.95000.9500600
Nov. 17, 20200.91000.98000.91000.98000.98009,600
Nov. 16, 20200.96000.98000.91000.98000.980015,800
Nov. 13, 20200.93000.93000.93000.93000.930012,700
Nov. 12, 20200.90000.90000.90000.90000.90002,600
Nov. 11, 20200.90000.90000.90000.90000.90009,500
Nov. 10, 20200.94000.94000.94000.94000.9400-
Nov. 09, 20200.95000.95000.94000.94000.940020,200
Nov. 06, 20200.91000.99000.91000.99000.990028,900
Nov. 05, 20200.95000.95000.95000.95000.950012,200
Nov. 04, 20200.83000.92000.83000.92000.92004,800
Nov. 03, 20200.88000.88000.88000.88000.88002,000
Nov. 02, 20200.85000.88000.85000.88000.88002,500
Oct. 30, 20200.82000.82000.82000.82000.82003,000
Oct. 29, 20200.85000.85000.85000.85000.8500-
Oct. 28, 20200.85000.85000.85000.85000.8500-
Oct. 27, 20200.86000.86000.78000.85000.850017,600
Oct. 26, 20200.84000.84000.71000.81000.810015,300
Oct. 23, 20200.86000.86000.86000.86000.8600100
Oct. 22, 20200.89000.90000.86000.86000.86006,300
Oct. 21, 20200.89000.89000.85000.85000.850011,800
Oct. 20, 20200.87000.87000.87000.87000.87001,900
Oct. 19, 20200.93000.93000.93000.93000.93003,400
Oct. 16, 20200.93000.93000.93000.93000.9300500
Oct. 15, 20200.98000.98000.96000.96000.96001,000
Oct. 14, 20201.05001.05001.02001.02001.020025,000
Oct. 13, 20201.01001.01001.00001.00001.00005,700
Oct. 09, 20201.03001.03000.92000.92000.920015,900
Oct. 08, 20201.00001.02000.98001.00001.000015,800
Oct. 07, 20201.00001.04001.00001.02001.020013,200
Oct. 06, 20201.04001.04000.91000.94000.94005,700
Oct. 05, 20201.09001.14000.98001.00001.0000215,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...