Rock Tech Lithium Inc. - RCK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.83	0.86	0.86	0.87	0.81	77,742
October 02, 2025	0.82	0.83	0.83	0.86	0.82	25,105
October 01, 2025	0.85	0.83	0.83	0.85	0.83	10,700
September 30, 2025	0.83	0.87	0.87	0.87	0.81	30,130
September 29, 2025	0.88	0.85	0.85	0.88	0.85	30,900
September 26, 2025	0.84	0.86	0.86	0.86	0.82	123,300
September 25, 2025	0.86	0.85	0.85	0.86	0.85	65,400
September 24, 2025	0.81	0.86	0.86	0.86	0.81	251,400
September 23, 2025	0.81	0.81	0.81	0.83	0.8	58,718
September 22, 2025	0.83	0.81	0.81	0.83	0.81	49,300
September 19, 2025	0.83	0.81	0.81	0.85	0.8	104,400
September 18, 2025	0.82	0.83	0.83	0.85	0.82	73,200
September 17, 2025	0.83	0.82	0.82	0.85	0.81	114,100
September 16, 2025	0.83	0.82	0.82	0.83	0.8	80,400
September 15, 2025	0.83	0.84	0.84	0.86	0.81	138,800
September 12, 2025	0.83	0.81	0.81	0.83	0.81	45,925
September 11, 2025	0.85	0.83	0.83	0.86	0.82	100,907
September 10, 2025	0.85	0.86	0.86	0.86	0.85	7,525
September 09, 2025	0.88	0.86	0.86	0.88	0.86	12,400
September 08, 2025	0.87	0.88	0.88	0.92	0.87	72,213
September 05, 2025	0.89	0.87	0.87	0.89	0.87	69,020
September 04, 2025	0.89	0.87	0.87	0.9	0.87	110,900
September 03, 2025	0.85	0.85	0.85	0.88	0.85	181,900
September 02, 2025	0.97	0.83	0.83	0.97	0.83	370,849
August 29, 2025	1.02	1	1	1.03	1	9,900
August 28, 2025	1.03	1.03	1.03	1.06	1.03	7,700
August 27, 2025	1.09	1.02	1.02	1.12	0.99	157,312
August 26, 2025	0.98	1.06	1.06	1.08	0.98	130,829
August 25, 2025	0.94	0.95	0.95	0.96	0.93	18,000
August 22, 2025	0.94	0.94	0.94	0.95	0.94	9,200
August 21, 2025	0.95	0.95	0.95	0.95	0.95	7,100
August 20, 2025	1	0.95	0.95	1	0.93	25,010
August 19, 2025	0.97	0.99	0.99	1.01	0.93	52,208
August 18, 2025	0.94	0.96	0.96	0.96	0.91	6,000
August 15, 2025	0.89	0.93	0.93	0.93	0.89	8,300
August 14, 2025	0.94	0.94	0.94	0.94	0.94	3,600
August 13, 2025	0.9	0.94	0.94	0.96	0.9	68,520
August 12, 2025	0.93	0.91	0.91	0.94	0.91	61,119
August 11, 2025	0.91	0.91	0.91	0.97	0.91	42,500
August 08, 2025	0.89	0.89	0.89	0.98	0.88	132,000
August 07, 2025	0.94	0.91	0.91	0.98	0.81	204,600
August 06, 2025	0.99	0.99	0.99	0.99	0.99	0
August 05, 2025	0.95	0.99	0.99	0.99	0.95	21,579
August 01, 2025	0.96	0.96	0.96	0.96	0.96	0
July 31, 2025	1	0.96	0.96	1	0.96	9,500
July 30, 2025	0.99	0.98	0.98	1	0.97	20,342
July 29, 2025	1	1	1	1.01	0.99	17,700
July 28, 2025	1.03	1.01	1.01	1.03	1.01	3,525
July 25, 2025	1.03	1.03	1.03	1.03	1.02	8,041
July 24, 2025	1.03	1.03	1.03	1.03	1.01	4,311
July 23, 2025	1	1.01	1.01	1.03	1	60,676
July 22, 2025	1	1	1	1	1	20,019
July 21, 2025	1	1.01	1.01	1.03	1	20,700
July 18, 2025	1.01	1	1	1.02	1	26,300
July 17, 2025	1.01	1.01	1.01	1.01	1.01	31,400
July 16, 2025	1.01	1.01	1.01	1.02	1.01	52,200
July 15, 2025	1	1	1	1.01	0.99	1,306
July 14, 2025	1.01	1	1	1.02	1	23,946
July 11, 2025	0.96	0.98	0.98	0.99	0.96	40,500
July 10, 2025	0.97	0.99	0.99	0.99	0.97	40,223

Rock Tech Lithium Inc. (RCK.V) TSXV