Lion Rock Minerals Ltd (ASX:LRM)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0010 (5.26%)
Last updated: Jul 28, 2026, 2:49 PM AEST
Lion Rock Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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 |
| 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 |