LunR Royalties Corp. (LNRCF)
OTCMKTS · Delayed Price · Currency is USD
13.94
+0.26 (1.90%)
Sep 25, 2026, 3:57 PM EST
LNRCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.00 | 14.20 | 13.59 | 13.68 | 13.68 | -4.30% | 13,664 |
| Sep 23, 2026 | 14.57 | 14.57 | 14.09 | 14.30 | 14.30 | -5.93% | 6,705 |
| Sep 22, 2026 | 16.40 | 16.40 | 14.01 | 15.20 | 15.20 | 1.30% | 13,473 |
| Sep 21, 2026 | 15.25 | 15.51 | 13.86 | 15.00 | 15.00 | -1.83% | 16,835 |
| Sep 18, 2026 | 13.75 | 15.55 | 13.75 | 15.28 | 15.28 | 1.87% | 446,880 |
| Sep 17, 2026 | 14.60 | 15.00 | 13.75 | 15.00 | 15.00 | 5.26% | 6,499 |
| Sep 16, 2026 | 14.40 | 14.65 | 13.82 | 14.25 | 14.25 | -0.70% | 47,005 |
| Sep 15, 2026 | 14.88 | 14.88 | 14.34 | 14.35 | 14.35 | -3.59% | 16,522 |
| Sep 14, 2026 | 15.00 | 15.30 | 14.29 | 14.89 | 14.89 | -2.01% | 53,978 |
| Sep 11, 2026 | 15.99 | 15.99 | 15.19 | 15.19 | 15.19 | -6.87% | 8,512 |
| Sep 10, 2026 | 16.00 | 16.39 | 15.84 | 16.31 | 16.31 | - | 12,734 |
| Sep 9, 2026 | 16.50 | 17.00 | 16.20 | 16.31 | 16.31 | 0.99% | 37,895 |
| Sep 8, 2026 | 15.79 | 16.80 | 15.20 | 16.15 | 16.15 | 7.10% | 12,067 |
| Sep 4, 2026 | 15.66 | 17.00 | 15.08 | 15.08 | 15.08 | -0.20% | 29,009 |
| Sep 3, 2026 | 13.90 | 17.00 | 13.90 | 15.11 | 15.11 | -1.82% | 8,381 |
| Sep 2, 2026 | 15.50 | 15.50 | 14.97 | 15.39 | 15.39 | 3.22% | 13,056 |
| Sep 1, 2026 | 15.50 | 15.50 | 13.90 | 14.91 | 14.91 | -4.36% | 21,272 |
| Aug 31, 2026 | 15.10 | 15.59 | 15.10 | 15.59 | 15.59 | -1.95% | 69,404 |
| Aug 28, 2026 | 17.00 | 17.50 | 15.80 | 15.90 | 15.90 | -0.93% | 10,391 |
| Aug 27, 2026 | 15.80 | 16.50 | 15.80 | 16.05 | 16.05 | 0.33% | 33,313 |
| Aug 26, 2026 | 16.16 | 16.50 | 15.80 | 16.00 | 16.00 | -1.00% | 18,954 |
| Aug 25, 2026 | 15.80 | 17.89 | 15.80 | 16.16 | 16.16 | 3.25% | 31,178 |
| Aug 24, 2026 | 14.07 | 15.80 | 14.00 | 15.65 | 15.65 | 7.56% | 26,507 |
| Aug 21, 2026 | 15.79 | 15.79 | 14.15 | 14.55 | 14.55 | 2.83% | 37,631 |
| Aug 20, 2026 | 14.50 | 15.80 | 14.15 | 14.15 | 14.15 | -0.91% | 6,942 |
| Aug 19, 2026 | 14.27 | 15.80 | 14.27 | 14.28 | 14.28 | 3.85% | 8,268 |
| Aug 18, 2026 | 14.05 | 15.99 | 13.70 | 13.75 | 13.75 | -3.95% | 16,311 |
| Aug 17, 2026 | 14.07 | 15.98 | 14.06 | 14.32 | 14.32 | 3.14% | 13,927 |
| Aug 14, 2026 | 14.01 | 14.40 | 13.51 | 13.88 | 13.88 | 0.62% | 3,852 |
| Aug 13, 2026 | 14.60 | 15.99 | 13.69 | 13.80 | 13.80 | -5.19% | 7,263 |
| Aug 12, 2026 | 15.74 | 15.98 | 14.55 | 14.55 | 14.55 | 8.50% | 8,073 |
| Aug 11, 2026 | 14.58 | 15.73 | 13.41 | 13.41 | 13.41 | -8.37% | 25,150 |
| Aug 10, 2026 | 15.26 | 15.28 | 14.55 | 14.64 | 14.64 | -4.03% | 6,926 |
| Aug 7, 2026 | 14.86 | 15.80 | 14.86 | 15.25 | 15.25 | 2.49% | 20,357 |
| Aug 6, 2026 | 14.74 | 15.07 | 14.74 | 14.88 | 14.88 | 1.22% | 9,077 |
| Aug 5, 2026 | 13.00 | 15.26 | 13.00 | 14.70 | 14.70 | 3.52% | 43,937 |
| Aug 4, 2026 | 13.82 | 14.27 | 12.80 | 14.20 | 14.20 | 4.26% | 11,235 |
| Aug 3, 2026 | 13.62 | 14.00 | 13.62 | 13.62 | 13.62 | 2.62% | 2,589 |
| Jul 31, 2026 | 13.60 | 13.95 | 12.62 | 13.27 | 13.27 | 5.68% | 7,283 |
| Jul 30, 2026 | 13.30 | 13.91 | 12.56 | 12.56 | 12.56 | -5.56% | 4,247 |
| Jul 29, 2026 | 12.84 | 13.30 | 12.52 | 13.30 | 13.30 | -0.82% | 5,867 |
| Jul 28, 2026 | 12.50 | 13.50 | 12.00 | 13.41 | 13.41 | 1.58% | 15,546 |
| Jul 27, 2026 | 13.94 | 13.94 | 12.83 | 13.20 | 13.20 | 4.04% | 4,136 |
| Jul 24, 2026 | 12.72 | 13.01 | 12.43 | 12.69 | 12.69 | -2.45% | 6,363 |
| Jul 23, 2026 | 12.87 | 13.12 | 12.45 | 13.01 | 13.01 | -2.56% | 19,284 |
| Jul 22, 2026 | 13.54 | 14.00 | 13.00 | 13.35 | 13.35 | -1.40% | 15,302 |
| Jul 21, 2026 | 12.44 | 14.00 | 12.44 | 13.54 | 13.54 | 9.64% | 4,283 |
| Jul 20, 2026 | 12.33 | 12.86 | 12.33 | 12.35 | 12.35 | 0.41% | 2,050 |
| Jul 17, 2026 | 12.35 | 15.00 | 12.30 | 12.30 | 12.30 | 1.23% | 7,214 |
| Jul 16, 2026 | 12.82 | 12.99 | 12.15 | 12.15 | 12.15 | -9.97% | 15,827 |