Skip to main content
Rock Tech Lithium Inc. (FRA:RJIB)
Germany flag Germany · Delayed Price · Currency is EUR
0.460
+0.040 (9.52%)
At close: Dec 5, 2025

Rock Tech Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.430.430.420.420.42-8.30%870
Dec 3, 20250.460.500.460.460.46-0.43%52,400
Dec 2, 20250.470.500.460.460.46-7.26%8,760
Dec 1, 20250.460.500.460.500.5010.22%3,550
Nov 28, 20250.500.500.450.450.45-10.00%30,383
Nov 27, 20250.500.500.500.500.501.21%-
Nov 26, 20250.490.500.490.490.49-4.63%15,000
Nov 25, 20250.500.520.490.520.527.69%18,650
Nov 24, 20250.480.480.480.480.48-4.18%1,000
Nov 21, 20250.480.500.480.500.500.40%-
Nov 20, 20250.480.520.480.500.50-32,000
Nov 19, 20250.480.500.480.500.503.73%2,250
Nov 18, 20250.480.520.480.480.48-2.43%2,300
Nov 17, 20250.480.490.480.490.490.41%1,000
Nov 14, 20250.500.520.490.490.49-6.82%21,600
Nov 13, 20250.500.530.500.530.53-63,630
Nov 12, 20250.500.530.500.530.533.53%215
Nov 11, 20250.520.560.510.510.51-6.93%20,600
Nov 10, 20250.550.550.550.550.550.74%3,880
Nov 7, 20250.540.570.540.540.544.62%9,750
Nov 6, 20250.520.560.520.520.52-11,565
Nov 5, 20250.520.560.520.520.52-3.70%2,235
Nov 4, 20250.530.580.520.540.54-1.46%30,950
Nov 3, 20250.550.570.530.550.55-12,600
Oct 31, 20250.510.550.510.550.556.20%5,000
Oct 30, 20250.520.520.510.520.52-2.27%-
Oct 29, 20250.520.550.510.530.53-4.00%200
Oct 28, 20250.520.550.510.550.555.77%200
Oct 27, 20250.560.570.510.520.52-6.47%13,400
Oct 24, 20250.550.560.550.560.560.36%1,050
Oct 23, 20250.550.570.530.550.550.73%22,765
Oct 22, 20250.510.550.510.550.55-10,601
Oct 21, 20250.520.550.520.550.551.10%62,651
Oct 20, 20250.540.550.540.540.546.67%72,290
Oct 17, 20250.490.530.490.510.51-1.92%4,350
Oct 16, 20250.520.520.510.520.52-65,362
Oct 15, 20250.490.520.480.520.521.96%35,800
Oct 14, 20250.500.510.480.510.51-59,411
Oct 13, 20250.510.510.500.510.511.59%150,191
Oct 10, 20250.500.510.500.500.50-1.57%37,360
Oct 9, 20250.500.510.500.510.511.19%62,120
Oct 8, 20250.490.510.490.500.50-3.08%85,696
Oct 7, 20250.510.520.510.520.52-220,569
Oct 6, 20250.520.520.510.520.524.00%195,433
Oct 3, 20250.490.500.490.500.500.40%2,000
Oct 2, 20250.500.520.500.500.50-0.40%250,224
Oct 1, 20250.510.550.500.500.50-3.85%4,900
Sep 30, 20250.500.520.480.520.521.56%9,950
Sep 29, 20250.510.530.490.510.51-1.54%18,550
Sep 26, 20250.500.530.500.520.52-1.89%49,620
Sep 25, 20250.500.530.500.530.532.71%39,420
Sep 24, 20250.490.520.490.520.529.09%39,540
Sep 23, 20250.500.530.470.470.47-5.40%38,045
Sep 22, 20250.500.500.500.500.50-1.19%20,650
Sep 19, 20250.510.510.510.510.51-2.69%100,907
Sep 18, 20250.500.540.500.520.524.00%23,573
Sep 17, 20250.500.540.500.500.50-26,184
Sep 16, 20250.490.530.490.500.50-2.72%38,700
Sep 15, 20250.490.530.490.510.512.39%12,980
Sep 12, 20250.490.500.490.500.50-7.04%-
Sep 11, 20250.500.540.500.540.541.89%30,000
Sep 10, 20250.520.560.520.530.53-0.38%5,100
Sep 9, 20250.530.530.530.530.53-1.48%-
Sep 8, 20250.530.560.530.540.54-0.37%17,120
Sep 5, 20250.540.540.540.540.54-0.37%4,000
Sep 4, 20250.520.580.520.540.54-21,480
Sep 3, 20250.520.560.520.540.54-0.37%2,500
Sep 2, 20250.560.600.540.550.55-9.60%6,850
Sep 1, 20250.600.600.560.600.60-1.31%39,500
Aug 29, 20250.620.660.610.610.61-6.13%59,350
Aug 28, 20250.620.660.620.650.653.16%1,250
Aug 27, 20250.630.670.630.630.630.32%50,850
Aug 26, 20250.580.660.580.630.636.78%145,945
Aug 25, 20250.570.590.570.590.593.51%17,200
Aug 22, 20250.560.570.560.570.572.15%350
Aug 21, 20250.560.560.560.560.56-2.45%400
Aug 20, 20250.590.590.570.570.57-5.30%16,000
Aug 19, 20250.570.600.550.600.601.68%156,749
Aug 18, 20250.570.600.570.590.59-0.34%9,600
Aug 15, 20250.560.600.560.600.601.36%8,210
Aug 14, 20250.590.590.590.590.59-66,125
Aug 13, 20250.550.590.550.590.59-1.34%10,235
Aug 12, 20250.550.600.550.600.60-0.33%93,330
Aug 11, 20250.560.600.550.600.60-0.33%19,448
Aug 8, 20250.610.610.520.600.6018.11%156,566
Aug 7, 20250.610.630.510.510.51-16.72%252,749
Aug 6, 20250.630.630.610.610.611.67%12,899
Aug 5, 20250.630.630.600.600.60-4.46%5,400
Aug 4, 20250.610.630.580.630.631.62%92,300
Aug 1, 20250.600.620.600.620.62-0.32%2,000
Jul 31, 20250.640.640.590.620.621.64%10,500
Jul 30, 20250.610.610.610.610.61-1.29%200
Jul 29, 20250.620.620.620.620.62-4.92%-
Jul 28, 20250.610.650.610.650.651.56%62,690
Jul 25, 20250.610.640.610.640.641.91%60,230
Jul 24, 20250.610.640.610.630.63-1.88%6,550
Jul 23, 20250.610.660.610.640.641.59%4,100
Jul 22, 20250.620.630.620.630.63-3.37%40,879
Jul 21, 20250.600.660.600.650.652.19%2,180
Jul 18, 20250.620.640.620.640.644.93%8,250