Lion Rock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.33	0.33	0.31	0.31	-	-4.73%	-
Feb 11, 2026	0.34	0.34	0.33	0.33	0.33	-3.56%	15,930
Feb 10, 2026	0.34	0.36	0.32	0.34	0.34	-2.55%	85,344
Feb 9, 2026	0.36	0.36	0.34	0.35	0.35	7.29%	115,453
Feb 6, 2026	0.29	0.33	0.29	0.33	0.33	12.17%	323,590
Feb 5, 2026	0.30	0.31	0.28	0.29	0.29	-4.07%	117,952
Feb 4, 2026	0.32	0.32	0.30	0.30	0.30	-6.38%	115,083
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	108,320
Feb 2, 2026	0.34	0.34	0.32	0.33	0.33	-1.19%	137,439
Jan 30, 2026	0.36	0.36	0.34	0.34	0.34	-1.26%	207,186
Jan 29, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	181,785
Jan 28, 2026	0.36	0.36	0.34	0.35	0.35	-1.71%	155,834
Jan 27, 2026	0.37	0.37	0.35	0.36	0.36	-1.05%	142,169
Jan 26, 2026	0.39	0.41	0.36	0.36	0.36	-4.99%	244,560
Jan 23, 2026	0.40	0.40	0.36	0.38	0.38	-0.68%	147,447
Jan 22, 2026	0.37	0.39	0.36	0.38	0.38	1.70%	223,424
Jan 21, 2026	0.40	0.40	0.36	0.38	0.38	5.08%	24,069
Jan 20, 2026	0.38	0.38	0.35	0.36	0.36	0.79%	383,125
Jan 16, 2026	0.36	0.37	0.35	0.36	0.36	-0.36%	248,426
Jan 15, 2026	0.36	0.37	0.35	0.36	0.36	0.93%	247,067
Jan 14, 2026	0.38	0.38	0.35	0.35	0.35	1.29%	41,947
Jan 13, 2026	0.38	0.38	0.35	0.35	0.35	-8.13%	129,873
Jan 12, 2026	0.38	0.42	0.37	0.38	0.38	3.68%	265,106
Jan 9, 2026	0.32	0.37	0.32	0.37	0.37	5.35%	401,539
Jan 8, 2026	0.37	0.37	0.34	0.35	0.35	0.55%	81,880
Jan 7, 2026	0.36	0.36	0.34	0.35	0.35	-6.74%	19,634
Jan 6, 2026	0.36	0.38	0.35	0.37	0.37	2.20%	13,727
Jan 5, 2026	0.36	0.40	0.36	0.36	0.36	4.28%	100,620
Jan 2, 2026	0.32	0.36	0.32	0.35	0.35	0.99%	85,187
Dec 31, 2025	0.34	0.34	0.33	0.34	0.34	-1.51%	5,263
Dec 30, 2025	0.32	0.35	0.30	0.35	0.35	8.53%	73,035
Dec 29, 2025	0.34	0.35	0.32	0.32	0.32	-12.72%	89,313
Dec 26, 2025	0.33	0.39	0.33	0.37	0.37	5.90%	26,601
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	0.90%	3,575
Dec 23, 2025	0.38	0.38	0.34	0.35	0.35	-8.13%	46,308
Dec 22, 2025	0.35	0.38	0.35	0.38	0.38	9.42%	146,655
Dec 19, 2025	0.33	0.35	0.33	0.34	0.34	5.59%	35,036
Dec 18, 2025	0.32	0.33	0.31	0.33	0.33	-1.84%	4,910
Dec 17, 2025	0.34	0.34	0.31	0.33	0.33	3.07%	52,752
Dec 16, 2025	0.35	0.35	0.32	0.32	0.32	-7.74%	57,118
Dec 15, 2025	0.38	0.38	0.34	0.35	0.35	-1.52%	50,815
Dec 12, 2025	0.36	0.36	0.35	0.35	0.35	-1.80%	35,550
Dec 11, 2025	0.36	0.36	0.35	0.36	0.36	2.27%	61,899
Dec 10, 2025	0.35	0.38	0.35	0.35	0.35	0.83%	100,288
Dec 9, 2025	0.35	0.36	0.35	0.35	0.35	-5.30%	60,896
Dec 8, 2025	0.34	0.37	0.33	0.37	0.37	14.11%	159,718
Dec 5, 2025	0.32	0.34	0.32	0.32	0.32	0.31%	456,927
Dec 4, 2025	0.32	0.32	0.30	0.32	0.32	2.22%	32,891
Dec 3, 2025	0.32	0.33	0.31	0.32	0.32	-1.22%	152,467
Dec 2, 2025	0.33	0.33	0.31	0.32	0.32	-2.97%	269,083