Lion Rock Minerals Ltd (ASX:LRM)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0010 (5.26%)
Sep 25, 2026, 4:10 PM AEST
Lion Rock Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 2,727,932 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,607,947 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 6,370,325 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,353,304 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,562 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,962,721 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 703,843 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.28% | 7,409,076 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 30,963 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,000 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 370,104 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 449,888 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 836,251 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 1,337,915 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 4,129,966 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 216,419 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 914,759 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 7,060,235 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 364 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 2,697,527 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 201,668 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 553,089 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 1,599,998 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 4,868,231 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,243 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 338,718 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,175 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 33,282 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,966,573 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,962,364 |
| 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 |