Lion Rock Resources Inc. (LRRIF)
OTCMKTS · Delayed Price · Currency is USD
0.1726
+0.0018 (1.05%)
At close: Jun 26, 2026
LRRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 1.05% | 122,183 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.70% | 211,024 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 54,520 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -6.04% | 189,144 |
| Jun 22, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -9.53% | 263,741 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.70% | 66,719 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.76% | 308,540 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -3.81% | 278,335 |
| Jun 15, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | - | 562,513 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.41% | 159,512 |
| Jun 11, 2026 | 0.19 | 0.22 | 0.17 | 0.22 | 0.22 | 20.78% | 516,622 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.39% | 295,385 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.08% | 190,831 |
| Jun 8, 2026 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 3.58% | 482,676 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.28% | 342,888 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.16% | 362,650 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.33% | 470,157 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.01% | 252,972 |
| Jun 1, 2026 | 0.19 | 0.23 | 0.15 | 0.18 | 0.18 | 16.39% | 932,332 |
| May 29, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 16.59% | 756,029 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.02% | 80,762 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.91% | 44,700 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.73% | 151,095 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.23% | 141,507 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.35% | 28,200 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.47% | 113,645 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.41% | 6,311 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.45% | 23,450 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.79% | 151,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 9.04% | 27,942 |
| May 13, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 106,288 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.65% | 94,760 |
| May 11, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 0.26% | 324,718 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.36% | 211,900 |
| May 7, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.44% | 491,488 |
| May 6, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -8.34% | 270,817 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.77% | 323,325 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 18,500 |
| May 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.80% | 76,023 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 69,016 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 1.46% | 31,808 |
| Apr 28, 2026 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | -6.86% | 135,374 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.12% | 4,386 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.80% | 144,502 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.04% | 42,403 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.34% | 42,776 |
| Apr 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.00% | 41,333 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 11,519 |
| Apr 17, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 2.67% | 92,167 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.15% | 42,096 |