Canada Markets open in 5 hrs 23 mins

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9800-0.1000 (-3.25%)
At close: 03:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
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
Oct 31, 20223.50003.53003.35003.41003.4100117,800
Oct 28, 20223.44003.47003.31003.44003.440033,400
Oct 27, 20223.54003.61003.32003.36003.360074,300
Oct 26, 20223.44003.53003.36003.52003.520060,600
Oct 25, 20223.28003.39003.26003.38003.380071,300
Oct 24, 20223.36003.46003.21003.21003.210060,900
Oct 21, 20223.55003.59003.29003.31003.3100138,800
Oct 20, 20223.59003.73003.31003.73003.7300550,300
Oct 19, 20222.81002.90002.80002.90002.90008,100
Oct 18, 20222.92002.92002.79002.85002.850019,100
Oct 17, 20222.67002.83002.67002.71002.710031,500
Oct 14, 20222.76002.77002.70002.77002.77007,100
Oct 13, 20222.60002.77002.58002.69002.690015,400
Oct 12, 20222.83002.83002.62002.65002.650010,800
Oct 11, 20222.87002.87002.74002.74002.740032,700
Oct 07, 20222.83002.84002.68002.78002.780074,900
Oct 06, 20222.80002.83002.79002.83002.830035,900
Oct 05, 20222.93002.93002.70002.79002.790068,700
Oct 04, 20222.89003.03002.87002.91002.910096,800
Oct 03, 20222.60002.70002.54002.70002.700055,100
Sept 30, 20222.33002.52002.33002.50002.5000125,300
Sept 29, 20222.39002.44002.27002.29002.2900120,400
Sept 28, 20222.51002.53002.40002.45002.4500114,300
Sept 27, 20222.50002.65002.45002.54002.540071,700
Sept 26, 20222.61002.64002.38002.48002.480074,700
Sept 23, 20222.66002.66002.49002.63002.630079,400
Sept 22, 20222.89002.92002.79002.83002.830028,000
Sept 21, 20222.74002.93002.70002.90002.900063,500
Sept 20, 20222.97002.98002.61002.78002.7800199,600
Sept 19, 20223.15003.20002.92002.99002.9900143,900
Sept 16, 20223.19003.23003.16003.22003.220022,500
Sept 15, 20223.36003.38003.18003.26003.260092,300
Sept 14, 20223.36003.42003.30003.37003.370076,200
Sept 13, 20223.38003.38003.25003.29003.290055,300
Sept 12, 20223.47003.49003.35003.38003.380087,700
Sept 09, 20223.35003.44003.33003.37003.370046,900
Sept 08, 20223.35003.40003.27003.32003.320068,300
Sept 07, 20223.30003.40003.27003.40003.400069,300
Sept 06, 20223.35003.35003.22003.28003.2800137,100
Sept 02, 20223.31003.48003.30003.36003.360053,300
Sept 01, 20223.36003.44003.21003.23003.2300113,600
Aug 31, 20223.58003.58003.38003.38003.3800120,400
Aug 30, 20223.51003.58003.39003.58003.5800498,900
Aug 29, 20223.40003.50003.34003.47003.4700187,600
Aug 26, 20223.48003.55003.28003.40003.4000312,700
Aug 25, 20223.71003.71003.46003.47003.4700482,300
Aug 24, 20224.20004.20003.58003.63003.6300999,400
Aug 23, 20223.59004.05003.50004.02004.0200302,900
Aug 22, 20223.55003.56003.48003.51003.510094,800
Aug 19, 20223.54003.60003.52003.56003.5600155,400
Aug 18, 20223.65003.89003.49003.51003.5100593,700
Aug 17, 20223.68003.69003.52003.60003.6000324,000
Aug 16, 20223.71003.71003.55003.60003.6000296,500
Aug 15, 20223.82003.84003.61003.63003.6300300,200
Aug 12, 20223.55003.95003.42003.69003.69001,248,900
Aug 11, 20224.28004.28003.96004.00004.0000146,700
Aug 10, 20224.20004.30004.07004.20004.2000206,700
Aug 09, 20224.48004.48004.03004.04004.0400213,900
Aug 08, 20224.50004.56004.25004.52004.5200251,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...