Canada Markets closed

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.13-0.34 (-6.22%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20225.395.455.055.135.13117,700
Jan. 20, 20225.615.765.305.475.47170,600
Jan. 19, 20225.805.835.485.655.65129,400
Jan. 18, 20225.965.995.605.885.8843,600
Jan. 17, 20225.896.135.755.965.9634,200
Jan. 14, 20225.895.955.605.735.7369,000
Jan. 13, 20226.166.165.856.006.0072,400
Jan. 12, 20226.456.456.006.086.0839,500
Jan. 11, 20226.396.395.956.366.3673,100
Jan. 10, 20226.436.475.856.076.0767,800
Jan. 07, 20226.886.886.056.356.35134,600
Jan. 06, 20226.806.896.506.666.66148,900
Jan. 05, 20227.187.356.826.876.87208,300
Jan. 04, 20227.337.496.807.087.08119,400
Dec. 31, 20216.307.706.267.567.56149,000
Dec. 30, 20216.226.376.106.136.13100,500
Dec. 29, 20216.906.986.526.656.65111,000
Dec. 24, 20216.606.816.606.816.8118,500
Dec. 23, 20216.456.606.256.566.56165,000
Dec. 22, 20215.906.035.806.026.0225,200
Dec. 21, 20216.286.285.686.016.0123,000
Dec. 20, 20215.985.985.545.845.8430,400
Dec. 17, 20216.086.105.906.026.0219,900
Dec. 16, 20216.206.215.855.895.8918,100
Dec. 15, 20215.926.095.926.096.0940,500
Dec. 14, 20216.406.415.885.905.9070,400
Dec. 13, 20216.756.756.406.506.5039,100
Dec. 10, 20216.726.906.486.756.7560,900
Dec. 09, 20217.127.196.706.836.8352,700
Dec. 08, 20216.667.176.607.137.1375,900
Dec. 07, 20216.426.876.126.806.8096,400
Dec. 06, 20216.907.016.276.406.40119,900
Dec. 03, 20216.917.036.797.037.0364,000
Dec. 02, 20216.947.056.796.926.9226,800
Dec. 01, 20217.177.336.806.886.88128,200
Nov. 30, 20216.917.256.736.756.75219,100
Nov. 29, 20216.727.476.727.327.3273,200
Nov. 26, 20216.856.966.656.796.7940,100
Nov. 25, 20217.407.407.187.237.2316,100
Nov. 24, 20217.397.557.037.317.3123,700
Nov. 23, 20217.517.607.177.247.2449,400
Nov. 22, 20217.507.857.387.707.7061,700
Nov. 19, 20217.597.597.267.447.4427,600
Nov. 18, 20217.777.867.157.667.66105,000
Nov. 17, 20217.457.967.407.887.88141,200
Nov. 16, 20217.357.407.047.167.1663,200
Nov. 15, 20217.047.557.037.197.1973,500
Nov. 12, 20217.107.396.837.207.2083,500
Nov. 11, 20216.997.256.657.237.23153,200
Nov. 10, 20216.977.166.806.926.9282,400
Nov. 09, 20217.027.296.937.057.05195,500
Nov. 08, 20216.997.026.656.936.93147,000
Nov. 05, 20217.007.096.606.966.96184,800
Nov. 04, 20217.707.787.047.187.18164,700
Nov. 03, 20217.707.857.607.667.66184,100
Nov. 02, 20217.827.987.587.667.66111,600
Nov. 01, 20217.818.007.807.917.91129,700
Oct. 29, 20218.058.147.637.907.9061,400
Oct. 28, 20217.608.017.447.977.9762,600
Oct. 27, 20217.937.937.317.417.41136,200
Oct. 26, 20218.588.587.898.148.14160,200
Oct. 25, 20218.438.558.008.558.55149,900
Oct. 22, 20218.228.317.658.188.18133,900
Oct. 21, 20218.668.678.208.558.5590,200
Oct. 20, 20218.808.957.798.868.86630,900
Oct. 19, 20218.349.388.259.329.32481,700
Oct. 18, 20217.918.587.287.907.90518,200
Oct. 15, 20217.318.707.268.658.65513,500
Oct. 14, 20216.216.746.216.746.74215,500
Oct. 13, 20215.906.185.816.176.17190,800
Oct. 12, 20215.816.155.515.825.82964,700
Oct. 08, 20214.604.874.604.804.8035,500
Oct. 07, 20214.204.704.204.544.5411,200
Oct. 06, 20214.294.334.164.314.3140,800
Oct. 05, 20214.654.654.264.504.5022,600
Oct. 04, 20214.774.834.664.684.6822,300
Oct. 01, 20214.904.934.774.774.7718,200
Sep. 30, 20214.904.934.884.914.9141,000
Sep. 29, 20215.055.154.995.005.0011,600
Sep. 28, 20214.995.194.995.185.1810,000
Sep. 27, 20215.105.105.005.005.007,200
Sep. 24, 20215.015.115.015.065.0617,600
Sep. 23, 20215.115.225.005.115.1123,700
Sep. 22, 20215.165.224.994.994.997,400
Sep. 21, 20215.195.194.984.984.9818,900
Sep. 20, 20215.115.285.005.015.0162,700
Sep. 17, 20215.195.405.195.405.405,900
Sep. 16, 20215.305.405.245.245.2411,700
Sep. 15, 20215.215.395.185.395.3922,000
Sep. 14, 20215.215.215.165.175.17900
Sep. 13, 20215.255.255.185.235.236,500
Sep. 10, 20215.395.395.205.245.2429,400
Sep. 09, 20215.405.435.365.365.3617,300
Sep. 08, 20215.235.405.235.385.3849,000
Sep. 07, 20215.255.295.195.285.2843,100
Sep. 03, 20215.155.205.085.145.1421,900
Sep. 02, 20215.115.175.115.145.1413,500
Sep. 01, 20215.115.175.075.135.1315,400
Aug. 31, 20215.205.215.045.055.0510,300
Aug. 30, 20215.205.235.155.225.2236,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...