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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.86	0.9	0.9	0.9	0.85	36,226
October 22, 2025	0.89	0.9	0.9	0.9	0.87	90,500
October 21, 2025	0.89	0.89	0.89	0.9	0.89	102,324
October 20, 2025	0.87	0.85	0.85	0.9	0.85	44,600
October 17, 2025	0.86	0.86	0.86	0.86	0.83	62,906
October 16, 2025	0.88	0.83	0.83	0.9	0.82	55,415
October 15, 2025	0.82	0.87	0.87	0.87	0.82	145,246
October 14, 2025	0.8	0.83	0.83	0.84	0.8	213,400
October 10, 2025	0.82	0.81	0.81	0.84	0.81	6,059
October 09, 2025	0.83	0.83	0.83	0.83	0.82	22,346
October 08, 2025	0.83	0.83	0.83	0.84	0.82	48,718
October 07, 2025	0.86	0.84	0.84	0.86	0.84	105,800
October 06, 2025	0.88	0.86	0.86	0.88	0.85	41,600
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

Rock Tech Lithium Inc. (RCK.V) TSXV