Lion Rock Minerals Ltd (ASX:LRM)
Australia · Delayed Price · Currency is AUD 0.0590
+0.0030 (5.36%)
At close: Sep 3, 2025
Lion Rock Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5.36% | 7,562,945 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.20% | 12,246,269 |
| Sep 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -1.61% | 7,917,848 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8.77% | 4,436,811 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.79% | 1,999,602 |
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 3.70% | 3,081,761 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -3.57% | 4,338,634 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -3.45% | 4,251,734 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 6,064,127 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 11.54% | 10,343,239 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.00% | 3,967,152 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 6.38% | 10,855,621 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -6.00% | 13,762,972 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.04% | 2,108,176 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -2.00% | 13,472,734 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -1.96% | 10,082,958 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -5.56% | 6,958,267 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -5.26% | 4,428,249 |
| Aug 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 7.55% | 7,268,875 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1.92% | 7,115,365 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -7.14% | 13,779,036 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -9.68% | 12,898,101 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6.90% | 5,900,799 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.94% | 10,594,342 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 1.61% | 17,721,430 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.13% | 4,276,206 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -4.48% | 6,084,770 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 11,982,622 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.90% | 4,678,577 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 9.52% | 20,432,477 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 16,031,316 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.61% | 5,150,264 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6.90% | 24,528,273 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 1.75% | 8,553,280 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.39% | 6,510,755 |
| Jul 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 11.32% | 10,989,945 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8.16% | 13,813,991 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -3.92% | 10,802,423 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -12.07% | 9,935,182 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 7.41% | 33,736,046 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 14.89% | 16,287,901 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.44% | 34,864,994 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -11.76% | 15,473,542 |
| Jul 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 18.60% | 47,729,327 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22.86% | 38,462,527 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 9.38% | 41,745,531 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18.52% | 44,134,347 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 15,937,293 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 13.04% | 21,015,961 |