Lion Rock Resources Inc. (TSXV:ROAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
-0.0050 (-2.00%)
Aug 1, 2025, 9:30 AM EDT

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.250.250.250.25--2.00%35,712
Jul 31, 20250.250.250.240.25--3.85%151,600
Jul 30, 20250.260.260.250.26--58,500
Jul 29, 20250.260.260.250.26-4.00%558,500
Jul 28, 20250.260.260.250.25--3.85%290,400
Jul 25, 20250.250.260.250.26--132,300
Jul 24, 20250.260.260.240.26--79,700
Jul 23, 20250.260.260.260.26--3,200
Jul 22, 20250.250.260.250.26-4.00%107,200
Jul 21, 20250.240.250.240.25-4.17%21,000
Jul 18, 20250.250.250.240.24--47,100
Jul 17, 20250.250.250.240.24--4.00%46,000
Jul 16, 20250.260.260.250.25--3.85%64,000
Jul 15, 20250.260.260.250.26--90,000
Jul 14, 20250.270.270.260.26--123,500
Jul 11, 20250.270.270.260.26--3.70%105,000
Jul 10, 20250.260.270.260.27-3.85%69,100
Jul 9, 20250.270.270.250.26--3.70%216,000
Jul 8, 20250.270.270.270.27-3.85%73,600
Jul 7, 20250.280.280.260.26--3.70%178,500
Jul 4, 20250.280.280.270.27--14,200
Jul 3, 20250.300.300.270.27--10.00%100,400
Jul 2, 20250.300.300.280.30-7.14%147,500
Jun 30, 20250.280.300.280.28--129,500
Jun 27, 20250.250.280.250.28-7.69%419,100
Jun 26, 20250.230.280.230.26-8.33%274,800
Jun 25, 20250.240.250.240.24--14,500
Jun 24, 20250.230.240.220.24-4.35%138,000
Jun 23, 20250.230.230.230.23--4.17%79,600
Jun 20, 20250.240.250.230.24--75,600
Jun 19, 20250.240.240.240.24--1,100
Jun 18, 20250.240.240.220.24-4.35%62,500
Jun 17, 20250.220.230.210.23-4.55%99,900
Jun 16, 20250.240.250.220.22--8.33%206,200
Jun 13, 20250.220.240.220.24-4.35%145,500
Jun 12, 20250.220.230.220.23--39,000
Jun 11, 20250.230.230.220.23--300,200
Jun 10, 20250.250.250.220.23--8.00%293,300
Jun 9, 20250.280.280.240.25--7.41%337,500
Jun 6, 20250.300.300.260.27--10.00%258,500
Jun 5, 20250.280.300.280.30--47,000
Jun 4, 20250.290.300.290.30--4,000
Jun 3, 20250.300.300.280.30--113,500
Jun 2, 20250.300.300.280.30-7.14%78,700
May 30, 20250.280.300.280.28--94,100
May 29, 20250.300.300.280.28--6.67%64,400
May 28, 20250.300.310.300.30--573,200
May 27, 20250.300.300.280.30--69,300
May 26, 20250.280.300.280.30-7.14%152,300
May 23, 20250.290.300.280.28--3.45%192,000