Rock Tech Lithium Inc. (TSXV:RCK)
Canada
· Delayed Price · Currency is CAD 0.9400
+0.0300 (3.30%)
Aug 14, 2025, 9:32 AM EDT
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.30% | 68,520 |
| Aug 12, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | - | 61,119 |
| Aug 11, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | 2.25% | 42,500 |
| Aug 8, 2025 | 0.89 | 0.98 | 0.88 | 0.89 | 0.89 | -2.20% | 132,000 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.81 | 0.91 | 0.91 | -8.08% | 204,600 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 5, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 21,600 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 9,500 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 20,342 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 17,700 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,525 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8,041 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 4,311 |
| Jul 23, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 60,700 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,019 |
| Jul 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 20,700 |
| Jul 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 26,300 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31,400 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 52,200 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,306 |
| Jul 14, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 23,946 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 40,500 |
| Jul 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 40,223 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 50,225 |
| Jul 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 10,024 |
| Jul 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,025 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 700 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 16,700 |
| Jul 2, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 70,000 |
| Jun 30, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 72,800 |
| Jun 27, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | - | 116,800 |
| Jun 26, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | 6.45% | 241,748 |
| Jun 25, 2025 | 0.93 | 1.00 | 0.92 | 0.93 | 0.93 | -2.11% | 100,821 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -5.00% | 34,902 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 4,200 |
| Jun 20, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.13% | 33,024 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 3,748 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 2,800 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 19,600 |
| Jun 16, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 7,800 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | 18,700 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 16,300 |
| Jun 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 14,200 |
| Jun 10, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 78,600 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 1,426 |
| Jun 6, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 7,000 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 57,200 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 9,000 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 13,500 |