Lion Rock Resources Inc. (LRRIF)
OTCMKTS · Delayed Price · Currency is USD
0.1621
-0.0013 (-0.80%)
At close: Apr 24, 2026
LRRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.35% | 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 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -7.53% | 264,431 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.85% | 275,710 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.55% | 139,254 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.56% | 447,458 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 7.77% | 789,788 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | 3.48% | 514,972 |
| Apr 7, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 16.57% | 25,682 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.03% | 35,821 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 2.81% | 146,785 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.02% | 162,180 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.93% | 79,656 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.38% | 27,490 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.40% | 142,412 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 62,016 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 11.58% | 72,762 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 66,300 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.89% | 137,150 |
| Mar 20, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 13.06% | 195,613 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | -23.83% | 308,766 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.96% | 78,933 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 4.65% | 198,380 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -16.31% | 206,946 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 262,911 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.38% | 63,445 |
| Mar 11, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -0.66% | 73,621 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 7.34% | 111,055 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -10.11% | 329,642 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.05% | 78,349 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.91% | 113,189 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 1.43% | 87,853 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.41% | 132,589 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 295,570 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 582,380 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | -21.01% | 715,757 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -5.47% | 236,891 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.07% | 149,018 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.01% | 26,129 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -2.43% | 58,354 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.83% | 14,611 |
| Feb 18, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.56% | 152,933 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.88% | 37,511 |
| Feb 13, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.53% | 23,525 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.75% | 53,687 |