Lion Rock Minerals Ltd (ASX:LRM)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
At close: Jul 6, 2026
Lion Rock Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,434,174 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | 209,506 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 2,076,844 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 4,327,082 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 682,605 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 1,114,770 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 617,341 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 967,614 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 4,220,389 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 2,725,584 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 750,383 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,285,041 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 841,286 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,153,136 |
| May 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 2,488,830 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 955,223 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 81,310 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,641,332 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 560,921 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 247,970 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 104,777 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 593,209 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 552,929 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 801,239 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,704 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 563,029 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 541,981 |