TSXV - Free Realtime Quote CAD

Rock Tech Lithium Inc. (RCK.V)

1.0000
0.0000
(0.00%)
As of 9:49:39 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.01001.01001.00001.00001.00002,900
May 8, 20251.02001.02000.99001.00001.000028,300
May 7, 20251.03001.03001.03001.03001.0300100
May 6, 20251.01001.01001.01001.01001.0100400
May 5, 20251.03001.04001.01001.01001.01009,200
May 2, 20251.02001.06001.02001.03001.030015,900
May 1, 20251.05001.07001.04001.05001.05007,100
Apr 30, 20251.01001.10001.00001.09001.090060,200
Apr 29, 20251.00001.01001.00001.00001.000013,500
Apr 28, 20251.01001.02001.00001.00001.000015,300
Apr 25, 20251.01001.01000.95001.01001.010011,900
Apr 24, 20251.03001.03001.01001.01001.01008,800
Apr 23, 20251.07001.07001.02001.03001.030020,000
Apr 22, 20251.08001.08001.07001.07001.07005,600
Apr 21, 20251.08001.08001.06001.06001.060010,900
Apr 17, 20251.08001.08001.05001.07001.070012,600
Apr 16, 20251.09001.09001.03001.09001.090039,400
Apr 15, 20251.07001.09001.06001.09001.090027,600
Apr 14, 20251.09001.09001.03001.03001.03002,200
Apr 11, 20251.05001.09001.05001.09001.090011,800
Apr 10, 20251.07001.07001.03001.03001.030015,700
Apr 9, 20251.04001.09001.04001.09001.090050,800
Apr 8, 20251.10001.10001.03001.04001.040044,500
Apr 7, 20250.98001.14000.98001.09001.090040,000
Apr 4, 20251.15001.15001.03001.04001.040025,200
Apr 3, 20251.12001.16001.11001.16001.160024,200
Apr 2, 20251.08001.12001.08001.11001.11006,500
Apr 1, 20251.10001.10001.08001.10001.10005,200
Mar 31, 20251.10001.13001.10001.12001.120058,800
Mar 28, 20251.14001.14001.14001.14001.14002,600
Mar 27, 20251.11001.17001.11001.17001.17006,400
Mar 26, 20251.28001.31001.17001.19001.1900266,900
Mar 25, 20251.05001.22001.05001.22001.2200369,200
Mar 24, 20250.99001.05000.99001.00001.000039,900
Mar 21, 20251.01001.03001.00001.00001.000015,100
Mar 20, 20251.04001.04001.00001.00001.000070,300
Mar 19, 20251.05001.06000.96001.00001.000085,200
Mar 18, 20251.05001.05001.01001.02001.020062,900
Mar 17, 20251.05001.09001.05001.09001.090027,500
Mar 14, 20251.07001.08001.04001.08001.08008,500
Mar 13, 20251.01001.09001.01001.07001.070024,500
Mar 12, 20251.06001.06001.03001.03001.03003,000
Mar 11, 20251.05001.06001.05001.06001.060027,100
Mar 10, 20251.12001.14001.10001.14001.140030,000
Mar 7, 20251.04001.13001.03001.13001.130065,700
Mar 6, 20251.03001.08000.99001.02001.020059,400
Mar 5, 20251.03001.09001.03001.04001.040018,100
Mar 4, 20251.01001.07000.90001.02001.020076,500
Mar 3, 20251.02001.05001.00001.03001.030040,900
Feb 28, 20251.04001.07000.99001.03001.0300104,200
Feb 27, 20251.07001.10001.03001.03001.030035,000
Feb 26, 20251.06001.07001.02001.02001.020033,500
Feb 25, 20251.14001.15001.08001.08001.080059,300
Feb 24, 20251.18001.22001.12001.16001.1600106,100
Feb 21, 20251.22001.23001.16001.19001.1900139,200
Feb 20, 20251.04001.04001.04001.04001.0400-
Feb 19, 20251.03001.09001.03001.04001.040027,100
Feb 18, 20251.03001.09001.03001.08001.080053,300
Feb 14, 20251.09001.09001.08001.08001.0800500
Feb 13, 20251.10001.10001.02001.08001.080017,700
Feb 12, 20251.13001.13001.10001.10001.100019,900
Feb 11, 20251.15001.17001.09001.17001.170059,000
Feb 10, 20251.17001.20001.13001.17001.17008,100
Feb 7, 20251.13001.20001.13001.20001.200011,900
Feb 6, 20251.13001.18001.13001.17001.170015,800
Feb 5, 20251.09001.17001.09001.17001.170011,900
Feb 4, 20251.12001.16001.12001.16001.16002,100
Feb 3, 20251.08001.17001.08001.13001.130017,200
Jan 31, 20251.08001.13001.08001.13001.130014,500
Jan 30, 20251.10001.12001.08001.09001.09005,000
Jan 29, 20251.10001.11001.10001.11001.11003,900
Jan 28, 20251.11001.14001.11001.12001.12002,700
Jan 27, 20251.11001.16001.10001.10001.100010,700
Jan 24, 20251.10001.20001.10001.19001.190013,600
Jan 23, 20251.18001.18001.13001.13001.130033,900
Jan 22, 20251.09001.20001.07001.20001.200065,400
Jan 21, 20251.19001.20001.00001.00001.000061,400
Jan 20, 20251.15001.25001.15001.20001.200011,500
Jan 17, 20251.22001.27001.12001.12001.120028,200
Jan 16, 20251.28001.28001.27001.27001.270010,500
Jan 15, 20251.27001.31001.26001.27001.270031,600
Jan 14, 20251.36001.36001.27001.30001.300012,000
Jan 13, 20251.40001.57001.27001.30001.300064,900
Jan 10, 20251.33001.60001.33001.44001.4400115,300
Jan 9, 20251.32001.41001.32001.33001.330067,700
Jan 8, 20251.38001.40001.33001.33001.330082,600
Jan 7, 20251.51001.52001.16001.28001.2800172,700
Jan 6, 20251.35001.38001.32001.35001.3500148,300
Jan 3, 20251.11001.25001.10001.22001.2200165,800
Jan 2, 20251.08001.10001.03001.03001.030056,000
Dec 31, 20241.02001.08001.01001.07001.070026,900
Dec 30, 20241.05001.05001.03001.03001.03005,200
Dec 27, 20240.97001.14000.97001.03001.0300119,500
Dec 24, 20241.02001.02000.95000.96000.96005,500
Dec 23, 20240.91001.04000.90001.03001.0300112,700
Dec 20, 20240.83000.89000.83000.86000.8600103,000
Dec 19, 20240.84000.84000.78000.81000.810046,000
Dec 18, 20240.85000.85000.82000.83000.830051,600
Dec 17, 20240.85000.86000.85000.85000.85006,500
Dec 16, 20240.88000.88000.81000.83000.8300144,200
Dec 13, 20240.95001.00000.90000.91000.910092,000
Dec 12, 20240.97000.99000.88000.99000.9900173,400
Dec 11, 20241.01001.02000.97000.99000.990043,700
Dec 10, 20241.04001.04001.02001.02001.02001,000
Dec 9, 20240.99001.04000.99001.01001.010042,100
Dec 6, 20241.04001.04000.99000.99000.990032,400
Dec 5, 20241.01001.08001.01001.02001.020035,200
Dec 4, 20241.04001.04001.01001.01001.01007,600
Dec 3, 20241.12001.12001.00001.04001.040056,300
Dec 2, 20241.08001.13001.05001.07001.070090,000
Nov 29, 20241.08001.08001.02001.03001.030019,600
Nov 28, 20241.01001.11000.98001.11001.110014,100
Nov 27, 20241.04001.04001.00001.00001.00005,600
Nov 26, 20241.02001.04000.98001.00001.000029,100
Nov 25, 20241.02001.05001.00001.03001.0300103,000
Nov 22, 20241.09001.09001.03001.06001.06004,200
Nov 21, 20241.06001.08001.04001.07001.07009,400
Nov 20, 20241.12001.12001.06001.08001.080026,100
Nov 19, 20241.07001.12001.02001.12001.120060,000
Nov 18, 20241.11001.12001.09001.09001.090010,400
Nov 15, 20241.11001.14001.10001.10001.10007,900
Nov 14, 20241.14001.15001.10001.11001.110013,500
Nov 13, 20241.13001.15001.10001.13001.130013,300
Nov 12, 20241.12001.15001.05001.15001.150047,800
Nov 11, 20241.19001.19001.11001.13001.130027,200
Nov 8, 20241.18001.20001.18001.20001.20003,800
Nov 7, 20241.22001.22001.19001.20001.200037,800
Nov 6, 20241.23001.23001.23001.23001.23001,800
Nov 5, 20241.22001.24001.22001.22001.220013,400
Nov 4, 20241.22001.23001.21001.23001.23007,700
Nov 1, 20241.25001.25001.19001.22001.220027,800
Oct 31, 20241.25001.26001.23001.23001.23004,000
Oct 30, 20241.23001.24001.23001.24001.24002,700
Oct 29, 20241.25001.26001.24001.26001.260010,000
Oct 28, 20241.26001.29001.23001.26001.26008,400
Oct 25, 20241.25001.36001.25001.28001.280011,900
Oct 24, 20241.23001.31001.23001.31001.310012,600
Oct 23, 20241.25001.26001.23001.23001.230012,300
Oct 22, 20241.32001.32001.25001.27001.270074,600
Oct 21, 20241.30001.34001.27001.31001.310026,800
Oct 18, 20241.25001.25001.23001.24001.24007,600
Oct 17, 20241.27001.31001.26001.27001.27005,700
Oct 16, 20241.25001.33001.25001.25001.250029,500
Oct 15, 20241.33001.33001.30001.32001.320015,100
Oct 11, 20241.31001.36001.30001.32001.320034,100
Oct 10, 20241.25001.34001.25001.30001.300042,200
Oct 9, 20241.25001.30001.21001.22001.2200125,400
Oct 8, 20241.27001.27001.21001.21001.210010,900
Oct 7, 20241.21001.29001.19001.25001.250068,800
Oct 4, 20241.20001.21001.18001.20001.200012,100
Oct 3, 20241.19001.21001.19001.20001.200027,200
Oct 2, 20241.16001.19001.16001.19001.19002,400
Oct 1, 20241.22001.23001.17001.17001.170023,600
Sep 30, 20241.19001.22001.19001.22001.220022,400
Sep 27, 20241.22001.22001.19001.20001.20002,900
Sep 26, 20241.18001.20001.17001.20001.200025,000
Sep 25, 20241.15001.19001.14001.17001.170026,000
Sep 24, 20241.20001.21001.12001.17001.170043,000
Sep 23, 20241.18001.18001.15001.18001.180017,700
Sep 20, 20241.17001.17001.16001.16001.16005,400
Sep 19, 20241.20001.20001.16001.16001.16009,100
Sep 18, 20241.24001.24001.13001.20001.200023,900
Sep 17, 20241.12001.18001.12001.18001.180014,900
Sep 16, 20241.18001.18001.13001.14001.140023,900
Sep 13, 20241.10001.22001.10001.20001.200061,900
Sep 12, 20241.10001.15001.07001.07001.070083,300
Sep 11, 20241.08001.13001.08001.12001.120025,700
Sep 10, 20241.09001.11001.09001.09001.090015,000
Sep 9, 20241.18001.18001.12001.13001.13009,000
Sep 6, 20241.16001.20001.12001.18001.180028,900
Sep 5, 20241.22001.22001.17001.17001.17002,600
Sep 4, 20241.18001.23001.18001.23001.230017,900
Sep 3, 20241.19001.19001.14001.18001.180013,800
Aug 30, 20241.23001.25001.19001.19001.190013,900
Aug 29, 20241.22001.26001.21001.25001.25006,400
Aug 28, 20241.20001.23001.19001.20001.20009,600
Aug 27, 20241.29001.29001.24001.24001.24001,300
Aug 26, 20241.22001.24001.22001.22001.220021,700
Aug 23, 20241.18001.26001.17001.19001.1900103,600
Aug 22, 20241.19001.19001.15001.18001.180051,700
Aug 21, 20241.24001.24001.18001.20001.200010,800
Aug 20, 20241.21001.21001.20001.20001.20003,300
Aug 19, 20241.21001.30001.21001.23001.230029,000
Aug 16, 20241.25001.30001.25001.25001.25003,600
Aug 15, 20241.32001.32001.20001.22001.220046,400
Aug 14, 20241.25001.31001.25001.30001.300015,700
Aug 13, 20241.27001.39001.24001.24001.240052,300
Aug 12, 20241.32001.32001.27001.27001.27003,800
Aug 9, 20241.29001.34001.28001.34001.340021,600
Aug 8, 20241.33001.33001.25001.25001.25005,400
Aug 7, 20241.23001.29001.20001.20001.200059,000
Aug 6, 20241.21001.26001.15001.26001.260061,500
Aug 2, 20241.33001.33001.28001.29001.290018,400
Aug 1, 20241.40001.40001.32001.33001.330018,200
Jul 31, 20241.39001.52001.39001.42001.42005,400
Jul 30, 20241.50001.50001.37001.44001.440043,500
Jul 29, 20241.54001.55001.54001.55001.5500500
Jul 26, 20241.53001.53001.51001.51001.51001,500
Jul 25, 20241.54001.54001.51001.51001.51001,200
Jul 24, 20241.52001.56001.47001.55001.550024,800
Jul 23, 20241.52001.58001.47001.53001.530044,500
Jul 22, 20241.70001.70001.58001.61001.610011,500
Jul 19, 20241.64001.65001.58001.61001.610015,200
Jul 18, 20241.45001.66001.45001.64001.6400145,000
Jul 17, 20241.52001.55001.43001.47001.470043,100
Jul 16, 20241.55001.55001.49001.55001.550072,600
Jul 15, 20241.63001.63001.61001.61001.61001,200
Jul 12, 20241.64001.66001.63001.65001.650010,400
Jul 11, 20241.58001.65001.58001.64001.64008,000
Jul 10, 20241.61001.66001.55001.59001.590052,100
Jul 9, 20241.60001.69001.52001.59001.590052,500
Jul 8, 20241.68001.74001.61001.61001.610029,800
Jul 5, 20241.68001.73001.62001.62001.620011,600
Jul 4, 20241.52001.67001.52001.62001.620010,800
Jul 3, 20241.64001.66001.56001.56001.560034,200
Jul 2, 20241.64001.69001.57001.64001.64005,900
Jun 28, 20241.62001.80001.53001.72001.720052,800
Jun 27, 20241.66001.69001.58001.62001.6200173,100
Jun 26, 20241.47001.62001.47001.55001.550044,900
Jun 25, 20241.53001.55001.46001.54001.540012,400
Jun 24, 20241.73001.73001.59001.60001.600042,900
Jun 21, 20241.48001.69001.48001.61001.610027,900
Jun 20, 20241.54001.60001.50001.50001.500014,000
Jun 19, 20241.64001.64001.60001.60001.60007,900
Jun 18, 20241.73001.73001.49001.50001.500017,600
Jun 17, 20241.56001.69001.56001.69001.690013,800
Jun 14, 20241.70001.70001.47001.55001.550077,700
Jun 13, 20241.71001.80001.70001.72001.720012,800
Jun 12, 20241.75001.76001.75001.76001.76002,200
Jun 11, 20241.78001.84001.73001.75001.750058,000
Jun 10, 20241.67001.83001.67001.74001.740031,800
Jun 7, 20241.84001.86001.65001.69001.6900199,200
Jun 6, 20241.85002.00001.81002.00002.0000151,500
Jun 5, 20241.54001.79001.52001.70001.7000233,700
Jun 4, 20241.43001.58001.40001.46001.460023,700
Jun 3, 20241.49001.49001.38001.38001.380030,100
May 31, 20241.39001.55001.39001.40001.400068,100
May 30, 20241.37001.45001.31001.31001.310038,200
May 29, 20241.31001.38001.31001.38001.380026,200
May 28, 20241.34001.35001.28001.28001.280044,200
May 27, 20241.31001.31001.27001.27001.27009,100
May 24, 20241.30001.34001.30001.30001.30008,400
May 23, 20241.30001.30001.22001.29001.290091,300
May 22, 20241.29001.30001.27001.27001.270012,400
May 21, 20241.35001.35001.29001.30001.300051,600
May 17, 20241.27001.36001.22001.32001.320037,800
May 16, 20241.23001.33001.21001.30001.300088,400
May 15, 20241.28001.31001.14001.14001.140044,300
May 14, 20241.22001.25001.22001.22001.22002,700
May 13, 20241.13001.25001.13001.25001.250020,600
May 10, 20241.14001.18001.14001.18001.180029,400
May 9, 20241.15001.16001.15001.15001.15002,800

Related Tickers

SLI.V Standard Lithium Ltd.
2.2300
+10.40%
 
FL.V Frontier Lithium Inc.
0.5500
-1.79%
 
LIT.V Argentina Lithium & Energy Corp.
0.0900
0.00%
 
SGML.V Sigma Lithium Corporation
10.01
-3.00%
 
TEA.V Tearlach Resources Limited
0.0150
0.00%
 
WML.V Wealth Minerals Ltd.
0.0400
+14.29%
 
ILI.V Imagine Lithium Inc.
0.0200
+33.33%
 
AVL.TO Avalon Advanced Materials Inc.
0.0250
0.00%
 
PE.V Pure Energy Minerals Limited
0.2500
0.00%
 
NICU.V Magna Mining Inc.
1.4450
-1.70%