Lion Rock Resources Inc. (LRRIF)
OTCMKTS · Delayed Price · Currency is USD
0.1702
-0.0195 (-10.28%)
At close: Jun 5, 2026
LRRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |