Other OTC - Delayed Quote USD

Rock Tech Lithium Inc. (RCKTF)

0.8665 +0.0345 (+4.15%)
At close: April 26 at 3:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8312 0.8665 0.8312 0.8665 0.8665 1,323
Apr 25, 2024 0.8320 0.8320 0.8320 0.8320 0.8320 -
Apr 24, 2024 0.8320 0.8320 0.8320 0.8320 0.8320 382
Apr 23, 2024 0.8155 0.8155 0.8155 0.8155 0.8155 100
Apr 22, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 3,357
Apr 19, 2024 0.8005 0.8005 0.7950 0.7966 0.7966 985
Apr 18, 2024 0.8210 0.8210 0.8210 0.8210 0.8210 600
Apr 17, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 16, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 12, 2024 0.8317 0.8438 0.8300 0.8300 0.8300 11,424
Apr 11, 2024 0.8493 0.8493 0.8493 0.8493 0.8493 223
Apr 10, 2024 0.8263 0.8263 0.8263 0.8263 0.8263 -
Apr 9, 2024 0.8368 0.8368 0.8263 0.8263 0.8263 215
Apr 8, 2024 0.8370 0.8370 0.8370 0.8370 0.8370 2,000
Apr 5, 2024 0.8370 0.8370 0.8370 0.8370 0.8370 1,000
Apr 4, 2024 0.8810 0.8810 0.8810 0.8810 0.8810 630
Apr 3, 2024 0.9020 0.9020 0.9020 0.9020 0.9020 -
Apr 2, 2024 0.9020 0.9020 0.9020 0.9020 0.9020 -
Apr 1, 2024 0.8836 0.9020 0.8836 0.9020 0.9020 4,293
Mar 28, 2024 0.8705 0.9233 0.8705 0.9010 0.9010 44,365
Mar 27, 2024 0.8930 0.8930 0.8437 0.8437 0.8437 5,220
Mar 26, 2024 0.9089 0.9089 0.9089 0.9089 0.9089 -
Mar 25, 2024 0.8370 0.9089 0.8370 0.9089 0.9089 701
Mar 22, 2024 0.8877 0.8877 0.8770 0.8785 0.8785 756
Mar 21, 2024 0.9367 0.9367 0.9367 0.9367 0.9367 -
Mar 20, 2024 0.9367 0.9367 0.9367 0.9367 0.9367 -
Mar 19, 2024 0.9367 0.9367 0.9367 0.9367 0.9367 -
Mar 18, 2024 0.9367 0.9367 0.9367 0.9367 0.9367 -
Mar 15, 2024 0.9560 0.9560 0.9367 0.9367 0.9367 1,479
Mar 14, 2024 0.9370 0.9370 0.9370 0.9370 0.9370 -
Mar 13, 2024 0.9370 0.9370 0.9370 0.9370 0.9370 730
Mar 12, 2024 0.9330 0.9330 0.9330 0.9330 0.9330 1,000
Mar 11, 2024 0.9687 0.9778 0.9687 0.9778 0.9778 1,507
Mar 8, 2024 0.9218 0.9218 0.9218 0.9218 0.9218 -
Mar 7, 2024 0.9218 0.9218 0.9218 0.9218 0.9218 200
Mar 6, 2024 0.8755 0.8755 0.8755 0.8755 0.8755 1,000
Mar 5, 2024 0.8140 0.8140 0.8140 0.8140 0.8140 -
Mar 4, 2024 0.8593 0.8593 0.8140 0.8140 0.8140 638
Mar 1, 2024 0.7950 0.8350 0.7950 0.8350 0.8350 2,510
Feb 29, 2024 0.7720 0.8518 0.7720 0.8413 0.8413 5,747
Feb 28, 2024 0.8434 0.8434 0.8434 0.8434 0.8434 200
Feb 27, 2024 0.8455 0.8455 0.8455 0.8455 0.8455 1,107
Feb 26, 2024 0.7936 0.8101 0.7936 0.8101 0.8101 850
Feb 23, 2024 0.8186 0.8186 0.8186 0.8186 0.8186 608
Feb 22, 2024 0.8331 0.8400 0.8179 0.8179 0.8179 9,160
Feb 21, 2024 0.8576 0.8576 0.8576 0.8576 0.8576 -
Feb 20, 2024 0.8576 0.8576 0.8576 0.8576 0.8576 -
Feb 16, 2024 0.8390 0.8576 0.8390 0.8576 0.8576 1,941
Feb 15, 2024 0.8616 0.8616 0.8616 0.8616 0.8616 -
Feb 14, 2024 0.8616 0.8616 0.8616 0.8616 0.8616 403
Feb 13, 2024 0.8850 0.8850 0.8780 0.8780 0.8780 2,000
Feb 12, 2024 0.9101 0.9215 0.9101 0.9215 0.9215 1,812
Feb 9, 2024 0.8299 0.8917 0.8299 0.8917 0.8917 1,669
Feb 8, 2024 0.7761 0.7761 0.7676 0.7676 0.7676 1,271
Feb 7, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 3,526
Feb 6, 2024 0.7408 0.7408 0.7408 0.7408 0.7408 -
Feb 5, 2024 0.8068 0.8096 0.7223 0.7408 0.7408 16,352
Feb 2, 2024 0.8156 0.8156 0.8068 0.8068 0.8068 2,661
Feb 1, 2024 0.8465 0.8465 0.8465 0.8465 0.8465 5,000
Jan 31, 2024 0.8541 0.8547 0.8541 0.8547 0.8547 796
Jan 30, 2024 0.8491 0.8654 0.8454 0.8654 0.8654 1,183
Jan 29, 2024 0.8399 0.8399 0.8399 0.8399 0.8399 227
Jan 26, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jan 25, 2024 0.8245 0.8345 0.7974 0.8100 0.8100 9,440
Jan 24, 2024 0.8204 0.8331 0.8204 0.8331 0.8331 1,555
Jan 23, 2024 0.8462 0.8530 0.8462 0.8530 0.8530 1,271
Jan 22, 2024 0.8462 0.8462 0.8462 0.8462 0.8462 170
Jan 19, 2024 0.9186 0.9186 0.8900 0.8900 0.8900 8,600
Jan 18, 2024 0.8642 0.9084 0.8642 0.9084 0.9084 250
Jan 17, 2024 0.8455 0.8455 0.8455 0.8455 0.8455 221
Jan 16, 2024 0.9200 0.9200 0.8840 0.8840 0.8840 1,745
Jan 12, 2024 0.9345 0.9345 0.9258 0.9258 0.9258 563
Jan 11, 2024 0.9500 0.9506 0.9500 0.9506 0.9506 3,310
Jan 10, 2024 0.9811 0.9948 0.9811 0.9848 0.9848 1,883
Jan 9, 2024 1.0220 1.0220 1.0220 1.0220 1.0220 -
Jan 8, 2024 1.0400 1.0400 1.0220 1.0220 1.0220 7,200
Jan 5, 2024 1.0390 1.0390 1.0390 1.0390 1.0390 1,102
Jan 4, 2024 1.0183 1.0183 1.0183 1.0183 1.0183 -
Jan 3, 2024 1.0183 1.0183 1.0183 1.0183 1.0183 110
Jan 2, 2024 1.0500 1.0500 0.9930 1.0000 1.0000 6,361
Dec 29, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 751
Dec 28, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 1,065
Dec 27, 2023 1.0300 1.1000 1.0300 1.0450 1.0450 3,525
Dec 26, 2023 0.9031 1.0600 0.9031 1.0600 1.0600 1,800
Dec 22, 2023 0.9919 0.9919 0.9780 0.9780 0.9780 2,350
Dec 21, 2023 1.0000 1.0000 0.9940 0.9948 0.9948 2,200
Dec 20, 2023 1.0400 1.0400 1.0150 1.0200 1.0200 3,818
Dec 19, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Dec 18, 2023 1.0000 1.0400 1.0000 1.0400 1.0400 2,234
Dec 15, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 17,670
Dec 14, 2023 1.0750 1.0750 1.0500 1.0500 1.0500 4,282
Dec 13, 2023 0.9400 1.0120 0.9400 1.0120 1.0120 230
Dec 12, 2023 0.9969 0.9969 0.9969 0.9969 0.9969 1,900
Dec 11, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 315
Dec 8, 2023 0.9905 0.9922 0.9905 0.9921 0.9921 5,469
Dec 7, 2023 0.9648 0.9648 0.9470 0.9470 0.9470 900
Dec 6, 2023 1.0300 1.0300 0.9600 0.9600 0.9600 652
Dec 5, 2023 1.2150 1.2150 1.0550 1.0600 1.0600 2,755
Dec 4, 2023 0.9610 1.1200 0.9610 1.1100 1.1100 3,719
Dec 1, 2023 0.9127 0.9136 0.9100 0.9136 0.9136 10,800
Nov 30, 2023 0.8904 0.8904 0.8686 0.8686 0.8686 1,339
Nov 29, 2023 0.9113 0.9113 0.9113 0.9113 0.9113 -
Nov 28, 2023 0.8900 0.9131 0.8900 0.9113 0.9113 5,266
Nov 27, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 780
Nov 24, 2023 0.8700 0.8766 0.8700 0.8703 0.8703 2,095
Nov 22, 2023 0.8695 0.8695 0.8695 0.8695 0.8695 1,023
Nov 21, 2023 0.8700 0.8708 0.8662 0.8662 0.8662 3,609
Nov 20, 2023 0.8150 0.8677 0.8150 0.8677 0.8677 2,510
Nov 17, 2023 0.8432 0.8432 0.8432 0.8432 0.8432 -
Nov 16, 2023 0.8432 0.8432 0.8432 0.8432 0.8432 1,000
Nov 15, 2023 0.8636 0.8636 0.8636 0.8636 0.8636 123
Nov 14, 2023 0.8957 0.8957 0.8957 0.8957 0.8957 -
Nov 13, 2023 0.8957 0.8957 0.8957 0.8957 0.8957 -
Nov 10, 2023 0.8957 0.8957 0.8957 0.8957 0.8957 -
Nov 9, 2023 0.8804 0.9100 0.8804 0.8957 0.8957 4,898
Nov 8, 2023 0.9008 0.9008 0.9008 0.9008 0.9008 493
Nov 7, 2023 0.9152 0.9152 0.9011 0.9011 0.9011 464
Nov 6, 2023 0.9737 0.9737 0.9737 0.9737 0.9737 7,767
Nov 3, 2023 0.8956 0.9393 0.8956 0.9393 0.9393 662
Nov 2, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 8,600
Nov 1, 2023 0.8367 0.8400 0.8367 0.8400 0.8400 236
Oct 31, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 30, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 27, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 104
Oct 26, 2023 0.8868 0.8868 0.8661 0.8661 0.8661 5,180
Oct 25, 2023 0.8900 0.9185 0.8650 0.8650 0.8650 2,356
Oct 24, 2023 1.0000 1.0000 0.9125 0.9320 0.9320 14,216
Oct 23, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 7,524
Oct 20, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Oct 19, 2023 1.0000 1.0000 0.9750 0.9750 0.9750 1,500
Oct 18, 2023 0.9726 0.9726 0.9726 0.9726 0.9726 326
Oct 17, 2023 0.9456 0.9456 0.9456 0.9456 0.9456 999
Oct 16, 2023 0.9656 0.9656 0.9656 0.9656 0.9656 100
Oct 13, 2023 0.9470 0.9570 0.9470 0.9570 0.9570 2,152
Oct 12, 2023 1.0003 1.0003 1.0003 1.0003 1.0003 -
Oct 11, 2023 1.0090 1.0090 0.9901 1.0003 1.0003 320
Oct 10, 2023 1.0010 1.0010 1.0010 1.0010 1.0010 -
Oct 9, 2023 1.0010 1.0010 1.0010 1.0010 1.0010 -
Oct 6, 2023 1.0000 1.0010 1.0000 1.0010 1.0010 1,824
Oct 5, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 13,616
Oct 4, 2023 1.0589 1.0589 1.0589 1.0589 1.0589 -
Oct 3, 2023 1.0500 1.0589 1.0500 1.0589 1.0589 4,029
Oct 2, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 23,100
Sep 29, 2023 1.0767 1.0800 1.0767 1.0800 1.0800 15,100
Sep 28, 2023 1.0800 1.0800 1.0700 1.0700 1.0700 6,100
Sep 27, 2023 1.1100 1.1100 1.0898 1.0899 1.0899 10,000
Sep 26, 2023 1.0650 1.0800 1.0650 1.0800 1.0800 2,500
Sep 25, 2023 1.0750 1.0800 1.0600 1.0700 1.0700 8,942
Sep 22, 2023 1.0500 1.0600 1.0500 1.0600 1.0600 2,108
Sep 21, 2023 1.0650 1.0700 1.0500 1.0500 1.0500 6,689
Sep 20, 2023 1.0700 1.1100 1.0700 1.1100 1.1100 4,194
Sep 19, 2023 1.1100 1.1100 1.0800 1.0900 1.0900 22,847
Sep 18, 2023 1.1893 1.2100 1.1500 1.1500 1.1500 8,624
Sep 15, 2023 1.2000 1.2200 1.2000 1.2000 1.2000 5,796
Sep 14, 2023 1.2400 1.2400 1.2100 1.2250 1.2250 4,318
Sep 13, 2023 1.2800 1.2900 1.2400 1.2400 1.2400 10,619
Sep 12, 2023 1.3300 1.3300 1.2500 1.2700 1.2700 10,135
Sep 11, 2023 1.3650 1.3650 1.3650 1.3650 1.3650 350
Sep 8, 2023 1.3580 1.3580 1.3580 1.3580 1.3580 210
Sep 7, 2023 1.3400 1.3500 1.3300 1.3300 1.3300 40,047
Sep 6, 2023 1.3400 1.3700 1.3400 1.3700 1.3700 6,870
Sep 5, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 2,002
Sep 1, 2023 1.3999 1.3999 1.3999 1.3999 1.3999 -
Aug 31, 2023 1.3999 1.3999 1.3999 1.3999 1.3999 -
Aug 30, 2023 1.3950 1.3999 1.3900 1.3999 1.3999 5,502
Aug 29, 2023 1.3500 1.3650 1.3500 1.3650 1.3650 1,296
Aug 28, 2023 1.3550 1.3750 1.3500 1.3750 1.3750 1,618
Aug 25, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -
Aug 24, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -
Aug 23, 2023 1.4200 1.4700 1.4100 1.4700 1.4700 1,315
Aug 22, 2023 1.4500 1.4500 1.4421 1.4500 1.4500 3,135
Aug 21, 2023 1.5500 1.5500 1.4710 1.4710 1.4710 943
Aug 18, 2023 1.4500 1.4500 1.4500 1.4500 1.4500 3,491
Aug 17, 2023 1.4701 1.4701 1.4700 1.4700 1.4700 7,135
Aug 16, 2023 1.4500 1.4900 1.4500 1.4800 1.4800 20,902
Aug 15, 2023 1.5000 1.5000 1.5000 1.5000 1.5000 -
Aug 14, 2023 1.4700 1.5000 1.4700 1.5000 1.5000 486
Aug 11, 2023 1.4850 1.4850 1.4850 1.4850 1.4850 3,883
Aug 10, 2023 1.5184 1.5184 1.4900 1.4900 1.4900 400
Aug 9, 2023 1.5300 1.5300 1.5200 1.5300 1.5300 1,040
Aug 8, 2023 1.9000 1.9000 1.5120 1.5200 1.5200 7,786
Aug 7, 2023 1.6100 1.9200 1.6100 1.8000 1.8000 101,736
Aug 4, 2023 1.4780 1.4780 1.4780 1.4780 1.4780 1,050
Aug 3, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 316
Aug 2, 2023 1.5100 1.5100 1.5096 1.5096 1.5096 7,510
Aug 1, 2023 1.5000 1.5200 1.5000 1.5200 1.5200 511
Jul 31, 2023 1.5300 1.5300 1.5200 1.5200 1.5200 1,340
Jul 28, 2023 1.5000 1.5200 1.4900 1.4900 1.4900 2,509
Jul 27, 2023 1.5100 1.5100 1.5000 1.5000 1.5000 2,813
Jul 26, 2023 1.5100 1.5100 1.5100 1.5100 1.5100 350
Jul 25, 2023 1.5200 1.5200 1.5150 1.5150 1.5150 502
Jul 24, 2023 1.5100 1.5100 1.5100 1.5100 1.5100 -
Jul 21, 2023 1.5200 1.5200 1.5100 1.5100 1.5100 945
Jul 20, 2023 1.5250 1.5250 1.5250 1.5250 1.5250 1,129
Jul 19, 2023 1.5200 1.5200 1.5100 1.5200 1.5200 4,603
Jul 18, 2023 1.5290 1.5300 1.5200 1.5200 1.5200 1,527
Jul 17, 2023 1.6400 1.6400 1.5100 1.5100 1.5100 680
Jul 14, 2023 1.5200 1.5200 1.5100 1.5100 1.5100 1,021
Jul 13, 2023 1.5700 1.5700 1.5479 1.5500 1.5500 1,822
Jul 12, 2023 1.4900 1.5175 1.4900 1.5175 1.5175 2,279
Jul 11, 2023 1.4990 1.5000 1.4478 1.4700 1.4700 2,425
Jul 10, 2023 1.4840 1.4840 1.4840 1.4840 1.4840 352
Jul 7, 2023 1.4775 1.4775 1.4775 1.4775 1.4775 785
Jul 6, 2023 1.5200 1.5200 1.4900 1.5100 1.5100 1,774
Jul 5, 2023 1.5482 1.5482 1.4958 1.5100 1.5100 7,491
Jul 3, 2023 1.5600 1.5600 1.5600 1.5600 1.5600 1,295
Jun 30, 2023 1.5400 1.5400 1.5100 1.5300 1.5300 2,685
Jun 29, 2023 1.5800 1.5800 1.5800 1.5800 1.5800 -
Jun 28, 2023 1.5700 1.5950 1.5600 1.5800 1.5800 2,801
Jun 27, 2023 1.5200 1.5300 1.5200 1.5200 1.5200 8,254
Jun 26, 2023 1.4660 1.4800 1.4660 1.4800 1.4800 830
Jun 23, 2023 1.5200 1.5200 1.4500 1.4500 1.4500 584
Jun 22, 2023 1.5100 1.5100 1.4900 1.4900 1.4900 8,604
Jun 21, 2023 1.5350 1.5873 1.5200 1.5600 1.5600 11,002
Jun 20, 2023 1.5800 1.5800 1.5400 1.5727 1.5727 1,835
Jun 16, 2023 1.5300 1.5800 1.5300 1.5800 1.5800 2,532
Jun 15, 2023 1.5100 1.5260 1.5100 1.5260 1.5260 893
Jun 14, 2023 1.5100 1.5100 1.5000 1.5000 1.5000 5,775
Jun 13, 2023 1.6000 1.6000 1.5220 1.5250 1.5250 12,858
Jun 12, 2023 1.5700 1.5790 1.5700 1.5789 1.5789 659
Jun 9, 2023 1.5500 1.5624 1.5500 1.5624 1.5624 6,942
Jun 8, 2023 1.6120 1.6120 1.6120 1.6120 1.6120 573
Jun 7, 2023 1.6200 1.6200 1.6200 1.6200 1.6200 250
Jun 6, 2023 1.6400 1.6400 1.6400 1.6400 1.6400 102
Jun 5, 2023 1.7000 1.7054 1.6700 1.6700 1.6700 868
Jun 2, 2023 1.7000 1.7200 1.6600 1.6600 1.6600 6,281
Jun 1, 2023 1.7000 1.7000 1.6650 1.6650 1.6650 300
May 31, 2023 1.6200 1.6490 1.6200 1.6490 1.6490 6,233
May 30, 2023 1.6800 1.6800 1.6500 1.6600 1.6600 1,735
May 26, 2023 1.7000 1.7000 1.6800 1.7000 1.7000 3,881
May 25, 2023 1.7005 1.7005 1.6800 1.6800 1.6800 10,007
May 24, 2023 1.7100 1.7100 1.7100 1.7100 1.7100 502
May 23, 2023 1.6900 1.6900 1.6900 1.6900 1.6900 -
May 22, 2023 1.7400 1.7400 1.6900 1.6900 1.6900 680
May 19, 2023 1.7200 1.7200 1.7160 1.7160 1.7160 1,350
May 18, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
May 17, 2023 1.7300 1.7300 1.6900 1.7000 1.7000 1,320
May 16, 2023 1.7300 1.7300 1.7300 1.7300 1.7300 -
May 15, 2023 1.7200 1.7375 1.7200 1.7300 1.7300 6,260
May 12, 2023 1.7300 1.7300 1.7100 1.7100 1.7100 434
May 11, 2023 1.7200 1.7200 1.6800 1.7050 1.7050 1,400
May 10, 2023 1.7330 1.7330 1.7330 1.7330 1.7330 -
May 9, 2023 1.7330 1.7330 1.7330 1.7330 1.7330 191
May 8, 2023 1.7150 1.7150 1.7150 1.7150 1.7150 1,005
May 5, 2023 1.6600 1.7100 1.6600 1.6870 1.6870 725
May 4, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 4,000
May 3, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 106
May 2, 2023 1.6300 1.6900 1.6300 1.6900 1.6900 1,400
May 1, 2023 1.6300 1.6300 1.6020 1.6020 1.6020 2,133
Apr 28, 2023 1.6750 1.7100 1.6750 1.7050 1.7050 9,063
Apr 27, 2023 1.6600 1.6700 1.6320 1.6700 1.6700 4,791

Related Tickers

FRNRF Lanthanein Resources Ltd
 
MLGCF M3 Metals Corp.
0.2429
0.00%
 
SHTLF South32 Limited
2.2000
-2.65%
 
VULMF Vulcan Minerals Inc.
0.1000
0.00%
 
ARXRF Imagine Lithium Inc.
0.0255
-14.72%
 
VM3.F Vulcan Minerals Inc.
0.0945
0.00%
 
QUEXF Q2 Metals Corp.
0.2038
-1.83%
 
ELECF Electric Royalties Ltd.
0.1760
+6.67%
 
BLTH American Battery Materials, Inc.
0.3200
-20.00%
 
GXP.CN GreenridgeExpl
0.8400
+1.20%