Lion Rock Resources Inc. (TSXV:ROAR)
Canada · Delayed Price · Currency is CAD 0.3000
-0.0100 (-3.23%)
Oct 22, 2025, 2:33 PM EDT
Lion Rock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 100,536 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 214,300 |
| Oct 20, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 155,700 |
| Oct 17, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 50,800 |
| Oct 16, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -8.82% | 217,300 |
| Oct 15, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 176,600 |
| Oct 14, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 554,500 |
| Oct 10, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 146,900 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 153,200 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 105,700 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 361,200 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -12.12% | 316,600 |
| Oct 3, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 17.86% | 328,900 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 135,700 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 51,000 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 53,500 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 69,200 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 90,500 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 238,400 |
| Sep 24, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 225,200 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 284,500 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 138,700 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 92,400 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 122,100 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 333,500 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 371,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 105,500 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 286,800 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 72,500 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 137,000 |
| Sep 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 276,400 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 110,500 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 159,500 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 84,500 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 173,100 |
| Sep 2, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 342,700 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 282,900 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 238,100 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 556,900 |
| Aug 26, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 317,000 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 104,900 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 86,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 37,800 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 164,500 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 160,500 |
| Aug 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 97,500 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 30,300 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 183,800 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 128,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 233,800 |