Lion Rock Minerals Ltd (ASX:LRM)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0010 (5.26%)
At close: Aug 17, 2026
Lion Rock Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 475,136 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,172,111 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 253,310 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 49,141 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 865,333 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,541,548 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 560,296 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 644,687 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 867,120 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 209,806 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 846,876 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,084,583 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,013,770 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,293,400 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 3,687,765 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,036 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,905 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 174,456 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.63% | 2,218,242 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 103,131 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,104 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 69,199 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 537,649 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 1,834,671 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,607,968 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,609,115 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 387,652 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 367,194 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 391 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 413,201 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,870 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,306,709 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,104,630 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 1,399,459 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 392,372 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,053,288 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 3,547,574 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,641,633 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 250,849 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 793,972 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,718 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 819,614 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 572,817 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,065,544 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,849,938 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,110,748 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,736,406 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 456,091 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,269,608 |