Rock Tech Lithium Inc. (TSXV:RCK)
Canada
· Delayed Price · Currency is CAD 0.730
+0.040 (5.80%)
At close: Dec 5, 2025
Rock Tech Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | 5.80% | 11,162 |
| Dec 4, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -4.17% | 78,253 |
| Dec 3, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 131,932 |
| Dec 2, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -5.73% | 85,374 |
| Dec 1, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.63% | 46,572 |
| Nov 28, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 23,430 |
| Nov 27, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 28,465 |
| Nov 25, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 13,655 |
| Nov 24, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -1.20% | 41,201 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.49% | 10,600 |
| Nov 20, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 17,035 |
| Nov 19, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 7.59% | 16,979 |
| Nov 18, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 14,357 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 14,365 |
| Nov 14, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 12,680 |
| Nov 13, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -5.75% | 52,574 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 4.82% | 11,103 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | 9,270 |
| Nov 10, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 3.57% | 11,050 |
| Nov 7, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.62% | 33,339 |
| Nov 6, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 12,204 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 2,310 |
| Nov 4, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 8,100 |
| Nov 3, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 28,464 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 5,878 |
| Oct 30, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -1.15% | 18,800 |
| Oct 29, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -2.25% | 14,911 |
| Oct 28, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 2.30% | 61,200 |
| Oct 27, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 18,722 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 1,451 |
| Oct 23, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | - | 36,226 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 90,500 |
| Oct 21, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 4.71% | 102,324 |
| Oct 20, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 44,578 |
| Oct 17, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 62,906 |
| Oct 16, 2025 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -4.60% | 55,415 |
| Oct 15, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 4.82% | 145,246 |
| Oct 14, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 213,352 |
| Oct 10, 2025 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 6,059 |
| Oct 9, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 22,346 |
| Oct 8, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 48,718 |
| Oct 7, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 105,774 |
| Oct 6, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | - | 41,584 |
| Oct 3, 2025 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 3.61% | 77,742 |
| Oct 2, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | - | 25,105 |
| Oct 1, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -4.60% | 10,678 |
| Sep 30, 2025 | 0.83 | 0.87 | 0.81 | 0.87 | 0.87 | 2.35% | 30,130 |
| Sep 29, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 30,883 |
| Sep 26, 2025 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 1.18% | 123,250 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 65,399 |
| Sep 24, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 251,378 |
| Sep 23, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | - | 58,718 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | - | 49,287 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 104,375 |
| Sep 18, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 73,178 |
| Sep 17, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | - | 114,070 |
| Sep 16, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -2.38% | 80,391 |
| Sep 15, 2025 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | 3.70% | 138,757 |
| Sep 12, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 45,925 |
| Sep 11, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 100,907 |
| Sep 10, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 7,525 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 12,385 |
| Sep 8, 2025 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.15% | 72,213 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | - | 69,020 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | 2.35% | 110,857 |
| Sep 3, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 181,890 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.83 | 0.83 | 0.83 | -17.00% | 370,849 |
| Aug 29, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 9,900 |
| Aug 28, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 7,661 |
| Aug 27, 2025 | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -3.77% | 157,312 |
| Aug 26, 2025 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 11.58% | 130,829 |
| Aug 25, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 18,000 |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 9,200 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,100 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 25,010 |
| Aug 19, 2025 | 0.97 | 1.01 | 0.93 | 0.99 | 0.99 | 3.13% | 52,208 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 6,000 |
| Aug 15, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 8,300 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,550 |
| Aug 13, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.30% | 68,520 |
| Aug 12, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | - | 61,119 |
| Aug 11, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | 2.25% | 42,470 |
| Aug 8, 2025 | 0.89 | 0.98 | 0.88 | 0.89 | 0.89 | -2.20% | 131,973 |
| Aug 7, 2025 | 0.94 | 0.98 | 0.81 | 0.91 | 0.91 | -8.08% | 204,597 |
| Aug 5, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 21,579 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 9,460 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 20,342 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 17,650 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,525 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8,041 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 4,311 |
| Jul 23, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 60,676 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,019 |
| Jul 21, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 20,659 |
| Jul 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 26,254 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 31,400 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 52,156 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,306 |
| Jul 14, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 23,946 |
| Jul 11, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 40,500 |