Canada Markets closed

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6000+0.0500 (+1.96%)
At close: 03:59PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 11, 20232.39002.42002.35002.37002.3700147,600
Jan 10, 20232.30002.40002.25002.32002.3200161,100
Jan 09, 20232.29002.39002.25002.28002.2800255,600
Jan 06, 20232.30002.30002.25002.25002.250047,100
Jan 05, 20232.38002.38002.30002.30002.300061,200
Jan 04, 20232.22002.30002.19002.30002.300070,400
Jan 03, 20232.22002.23002.12002.14002.1400127,900
Dec 30, 20222.15002.15002.10002.10002.100052,900
Dec 29, 20222.02002.11001.99002.09002.090073,700
Dec 28, 20222.20002.20002.02002.05002.050063,500
Dec 23, 20222.39002.40002.18002.24002.240051,200
Dec 22, 20222.46002.46002.34002.37002.370055,800
Dec 21, 20222.45002.50002.36002.45002.4500122,500
Dec 20, 20222.53002.53002.39002.40002.400085,600
Dec 19, 20222.58002.62002.55002.59002.590031,000
Dec 16, 20222.58002.64002.53002.57002.570028,200
Dec 15, 20222.56002.58002.42002.58002.580044,400
Dec 14, 20222.57002.61002.53002.55002.550055,300
Dec 13, 20222.62002.64002.54002.55002.550038,800
Dec 12, 20222.68002.68002.61002.63002.630032,500
Dec 09, 20222.84002.84002.63002.68002.6800196,700
Dec 08, 20222.81002.88002.79002.88002.880027,300
Dec 07, 20222.87002.87002.80002.85002.850024,900
Dec 06, 20222.93003.00002.82002.85002.850035,100
Dec 05, 20222.88002.92002.82002.90002.900096,500
Dec 02, 20222.84002.88002.81002.88002.880062,400
Dec 01, 20222.90002.92002.80002.84002.840093,800
Nov 30, 20223.04003.04002.76002.84002.8400165,900
Nov 29, 20223.02003.05003.01003.02003.020010,400
Nov 28, 20223.01003.06002.98002.98002.980033,800
Nov 25, 20223.11003.11003.06003.08003.080010,400
Nov 24, 20223.08003.09003.05003.09003.090016,600
Nov 23, 20223.09003.10003.00003.03003.030031,100
Nov 22, 20223.20003.21003.06003.14003.140016,600
Nov 21, 20223.27003.27003.10003.15003.150013,900
Nov 18, 20223.11003.25003.03003.13003.130068,000
Nov 17, 20223.18003.18003.07003.09003.090049,300
Nov 16, 20223.04003.18002.93003.18003.180051,000
Nov 15, 20223.15003.16003.00003.02003.020031,600
Nov 14, 20223.15003.20003.10003.15003.150029,200
Nov 11, 20223.12003.15003.02003.15003.150026,400
Nov 10, 20223.02003.13002.96003.03003.030064,500
Nov 09, 20223.08003.10002.89003.03003.030063,100
Nov 08, 20223.20003.25003.06003.14003.140076,800
Nov 07, 20223.28003.30003.20003.22003.220026,300
Nov 04, 20223.39003.39003.21003.21003.210027,400
Nov 03, 20223.39003.39003.16003.34003.3400161,400
Nov 02, 20223.44003.53003.31003.48003.480019,800
Nov 01, 20223.41003.53003.41003.45003.450018,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...