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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1	1	1	1.05	0.96	38,805
February 19, 2026	0.97	1.01	1.01	1.01	0.95	25,506
February 18, 2026	0.95	0.96	0.96	0.97	0.95	20,538
February 17, 2026	0.95	0.89	0.89	0.97	0.89	29,228
February 13, 2026	0.95	0.95	0.95	0.98	0.9	59,300
February 12, 2026	1.05	1.02	1.02	1.05	0.99	14,500
February 11, 2026	1.05	1.05	1.05	1.07	1.04	15,000
February 10, 2026	1	1.06	1.06	1.06	1	22,325
February 09, 2026	0.97	1	1	1	0.93	89,900
February 06, 2026	1.01	1.06	1.06	1.08	0.97	51,600
February 05, 2026	1.04	1.07	1.07	1.1	1.04	10,400
February 04, 2026	1.12	1.15	1.15	1.15	1.1	18,034
February 03, 2026	1.19	1.18	1.18	1.2	1.13	31,911
February 02, 2026	1.1	1.12	1.12	1.2	1.1	66,130
January 30, 2026	1.16	1.04	1.04	1.16	0.98	124,800
January 29, 2026	1.19	1.16	1.16	1.19	1.13	30,500
January 28, 2026	1.18	1.19	1.19	1.24	1.13	59,400
January 27, 2026	1.21	1.15	1.15	1.25	1.15	72,040
January 26, 2026	1.21	1.2	1.2	1.3	1.08	208,200
January 23, 2026	1	1.13	1.13	1.2	1	327,979
January 22, 2026	0.93	0.96	0.96	0.96	0.93	74,900
January 21, 2026	0.91	0.92	0.92	0.92	0.9	35,801
January 20, 2026	0.91	0.9	0.9	0.91	0.9	1,620
January 19, 2026	0.91	0.87	0.87	0.91	0.87	47,500
January 16, 2026	0.91	0.9	0.9	0.94	0.9	24,500
January 15, 2026	0.93	0.93	0.93	0.94	0.9	68,300
January 14, 2026	0.89	0.86	0.86	0.9	0.86	24,281
January 13, 2026	0.89	0.88	0.88	0.96	0.85	130,800
January 12, 2026	0.88	0.9	0.9	0.95	0.87	76,600
January 09, 2026	0.9	0.88	0.88	0.9	0.84	62,321
January 08, 2026	0.9	0.92	0.92	0.96	0.89	270,425
January 07, 2026	0.87	0.9	0.9	0.9	0.87	121,243
January 06, 2026	0.82	0.85	0.85	0.86	0.82	61,200
January 05, 2026	0.78	0.82	0.82	0.82	0.78	50,005
January 02, 2026	0.77	0.76	0.76	0.77	0.74	4,008
December 31, 2025	0.75	0.72	0.72	0.75	0.72	26,444
December 30, 2025	0.75	0.72	0.72	0.77	0.71	85,700
December 29, 2025	0.7	0.73	0.73	0.73	0.69	36,710
December 23, 2025	0.69	0.7	0.7	0.71	0.69	20,600
December 22, 2025	0.68	0.7	0.7	0.71	0.68	62,700
December 19, 2025	0.72	0.71	0.71	0.72	0.71	5,100
December 18, 2025	0.73	0.72	0.72	0.75	0.72	18,104
December 17, 2025	0.68	0.73	0.73	0.75	0.68	73,105
December 16, 2025	0.71	0.67	0.67	0.71	0.66	63,644
December 15, 2025	0.68	0.7	0.7	0.72	0.67	67,102
December 12, 2025	0.72	0.72	0.72	0.72	0.7	21,395
December 11, 2025	0.7	0.7	0.7	0.7	0.69	18,500
December 10, 2025	0.72	0.69	0.69	0.72	0.67	25,149
December 09, 2025	0.72	0.72	0.72	0.72	0.71	63,500
December 08, 2025	0.76	0.72	0.72	0.76	0.72	12,000
December 05, 2025	0.75	0.73	0.73	0.75	0.73	11,200
December 04, 2025	0.71	0.69	0.69	0.71	0.68	78,253
December 03, 2025	0.75	0.72	0.72	0.76	0.72	131,932
December 02, 2025	0.79	0.74	0.74	0.79	0.74	85,400
December 01, 2025	0.81	0.79	0.79	0.81	0.78	46,600
November 28, 2025	0.79	0.79	0.79	0.8	0.79	23,430
November 27, 2025	0.82	0.79	0.79	0.82	0.79	28,500
November 26, 2025	0.82	0.82	0.82	0.82	0.82	200
November 25, 2025	0.8	0.82	0.82	0.82	0.8	13,700
November 24, 2025	0.81	0.82	0.82	0.84	0.81	41,201

Rock Tech Lithium Inc. (RCK.V) TSXV