Canada markets closed

Rock Tech Lithium Inc. (RCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.0300+0.0300 (+0.75%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20224.12004.12003.99004.03004.030014,300
Jul 05, 20224.23004.23004.00004.00004.000025,000
Jul 04, 20224.20004.27004.05004.27004.270013,400
Jun 30, 20224.24004.24004.15004.15004.15007,000
Jun 29, 20224.57004.57004.37004.41004.410012,000
Jun 28, 20224.91004.92004.50004.61004.610044,800
Jun 27, 20224.25004.51004.19004.41004.410039,900
Jun 24, 20224.12004.25004.07004.25004.250016,500
Jun 23, 20224.19004.26004.19004.26004.260022,000
Jun 22, 20224.20004.35004.16004.32004.320016,500
Jun 21, 20224.18004.41004.17004.37004.370055,900
Jun 20, 20224.21004.26004.20004.20004.20004,000
Jun 17, 20224.11004.24003.94004.19004.190051,400
Jun 16, 20224.09004.09003.76003.79003.790022,300
Jun 15, 20224.35004.35004.08004.15004.150013,900
Jun 14, 20224.39004.40004.21004.31004.310013,600
Jun 13, 20224.38004.67004.20004.31004.310045,300
Jun 10, 20224.41004.59004.41004.59004.590074,700
Jun 09, 20224.68004.68004.50004.50004.50004,500
Jun 08, 20224.66004.67004.61004.61004.61004,600
Jun 07, 20224.59004.60004.40004.51004.510015,700
Jun 06, 20224.90004.90004.35004.54004.540071,700
Jun 03, 20224.86004.92004.81004.81004.81003,300
Jun 02, 20224.94004.97004.94004.97004.97001,600
Jun 01, 20224.74004.97004.72004.97004.970021,900
May 31, 20225.25005.25004.78004.78004.780020,300
May 30, 20225.08005.24005.04005.15005.15005,200
May 27, 20225.00005.03004.83004.93004.930021,300
May 26, 20224.89004.94004.79004.94004.94003,800
May 25, 20225.13005.13004.71004.77004.770015,300
May 24, 20224.89005.03004.63005.00005.000027,000
May 20, 20224.98005.00004.69004.75004.750013,800
May 19, 20224.61004.83004.52004.83004.830021,100
May 18, 20224.99005.00004.64004.64004.640014,600
May 17, 20224.93004.97004.87004.87004.87009,800
May 16, 20224.60004.97004.59004.97004.970035,300
May 13, 20224.33004.76004.33004.65004.650030,100
May 12, 20224.44004.44004.19004.31004.310031,400
May 11, 20224.50004.50004.30004.40004.400021,300
May 10, 20224.41005.06004.25004.25004.2500318,000
May 09, 20224.66004.66004.12004.24004.240026,400
May 06, 20224.76004.90004.65004.66004.660014,900
May 05, 20225.00005.00004.84004.90004.900028,800
May 04, 20224.90005.10004.90005.00005.000034,200
May 03, 20224.88004.98004.75004.92004.920012,500
May 02, 20224.90005.12004.70004.87004.870073,800
Apr 29, 20225.06005.06004.88004.95004.950014,600
Apr 28, 20225.21005.21004.90004.99004.990067,700
Apr 27, 20224.85005.30004.84005.30005.300087,600
Apr 26, 20225.19005.19004.69004.92004.920022,000
Apr 25, 20225.20005.20004.90005.08005.080032,700
Apr 22, 20225.11005.40004.75004.91004.910072,800
Apr 21, 20225.27005.60004.95005.10005.100063,300
Apr 20, 20225.50005.52005.10005.40005.400053,700
Apr 19, 20225.41005.57005.39005.50005.500013,800
Apr 18, 20225.56005.56005.28005.52005.520024,100
Apr 14, 20225.32005.52005.24005.46005.460043,900
Apr 13, 20225.62005.65005.36005.36005.360030,100
Apr 12, 20225.58005.63005.35005.61005.610092,700
Apr 11, 20225.59005.60005.11005.53005.530070,600
Apr 08, 20225.52005.72005.49005.57005.570031,300
Apr 07, 20225.51005.61005.50005.57005.570016,400
Apr 06, 20225.70005.70005.50005.70005.700037,700
Apr 05, 20225.80005.85005.71005.74005.740018,800
Apr 04, 20225.90006.01005.80005.81005.810036,000
Apr 01, 20225.91005.95005.80005.90005.900043,200
Mar 31, 20225.99006.05005.80005.90005.900035,700
Mar 30, 20225.93005.98005.80005.90005.900028,900
Mar 29, 20226.02006.17005.70005.80005.800080,000
Mar 28, 20226.00006.11005.71005.84005.8400114,400
Mar 25, 20225.89006.06005.87006.01006.010035,000
Mar 24, 20226.00006.34005.84005.86005.860099,800
Mar 23, 20225.93006.27005.82006.24006.2400349,100
Mar 22, 20224.66005.46004.57005.42005.420063,400
Mar 21, 20224.78004.78004.57004.57004.570020,600
Mar 18, 20224.60004.62004.56004.57004.57003,200
Mar 17, 20224.74004.76004.61004.68004.680031,000
Mar 16, 20224.50004.75004.50004.69004.690034,500
Mar 15, 20224.47004.53004.27004.40004.400026,400
Mar 14, 20224.61004.70004.47004.47004.470032,200
Mar 11, 20224.56004.62004.55004.56004.560016,400
Mar 10, 20224.53004.59004.52004.52004.52009,300
Mar 09, 20224.78004.82004.56004.62004.620034,200
Mar 08, 20224.30004.61004.25004.60004.600026,900
Mar 07, 20224.21004.25004.12004.19004.190018,700
Mar 04, 20224.45004.45004.17004.32004.320054,100
Mar 03, 20224.49004.59004.49004.54004.54002,300
Mar 02, 20224.68004.70004.48004.66004.660025,800
Mar 01, 20224.63004.78004.33004.72004.720031,300
Feb 28, 20224.59004.74004.59004.64004.640028,200
Feb 25, 20224.77004.92004.65004.80004.800046,400
Feb 24, 20224.25004.88004.00004.66004.660094,600
Feb 23, 20224.64004.88004.45004.50004.500057,400
Feb 22, 20224.50004.65004.45004.56004.560079,700
Feb 18, 20224.96004.96004.61004.85004.850044,200
Feb 17, 20225.00005.15004.70004.85004.850037,400
Feb 16, 20225.00005.12004.90004.99004.990053,700
Feb 15, 20225.01005.06004.82005.00005.0000109,600
Feb 14, 20224.80005.08004.65004.82004.8200115,500
Feb 11, 20225.34005.35005.00005.03005.030092,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...