Lion Rock Resources Inc. (LRRIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1613
-0.0302 (-15.77%)
Jun 11, 2025, 9:30 AM EDT
Lion Rock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | 2.50% | 114,202 |
| Jun 16, 2025 | 0.17 | 0.20 | 0.16 | 0.16 | 0.16 | -2.53% | 200,580 |
| Jun 13, 2025 | 0.14 | 0.19 | 0.13 | 0.17 | 0.17 | 1.87% | 146,847 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.09% | 39,338 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -14.88% | 220,000 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 6.39% | 209,600 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.99% | 86,814 |
| Jun 6, 2025 | 0.21 | 0.24 | 0.18 | 0.20 | 0.20 | -9.15% | 56,868 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.57% | 12,595 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.97% | 100 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.14% | 104,812 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | 1.17% | 31,139 |
| May 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.92% | 66,671 |
| May 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.53% | 29,595 |
| May 28, 2025 | 0.42 | 0.42 | 0.21 | 0.22 | 0.22 | 2.20% | 116,700 |
| May 27, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 4.20% | 20,816 |
| May 23, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.50% | 35,258 |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -20.00% | 41,706 |
| May 21, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.63% | 36,800 |
| May 20, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -14.26% | 3,550 |
| May 19, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 16.28% | 6,624 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.29% | 30,900 |
| May 15, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -3.07% | 29,200 |
| May 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.09% | 11,750 |
| May 13, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.00% | 26,903 |
| May 12, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 165,272 |
| May 9, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 102,722 |
| May 8, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.54% | 39,650 |
| May 7, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 7.84% | 75,553 |
| May 6, 2025 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | 4.83% | 74,738 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| May 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 164,677 |
| May 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 140,318 |
| Apr 30, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | -8.33% | 197,078 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.17 | 0.24 | 0.24 | 50.00% | 687,451 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 452 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 73,865 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |