Lion Rock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.48	0.52	0.47	0.51	0.51	7.37%	397,541
Jan 8, 2026	0.50	0.51	0.48	0.48	0.48	-5.00%	118,499
Jan 7, 2026	0.50	0.50	0.47	0.50	0.50	-3.85%	118,845
Jan 6, 2026	0.50	0.52	0.48	0.52	0.52	5.05%	47,836
Jan 5, 2026	0.49	0.56	0.49	0.50	0.50	1.02%	195,785
Jan 2, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	100,003
Dec 31, 2025	0.48	0.48	0.43	0.48	0.48	-1.04%	30,500
Dec 30, 2025	0.44	0.48	0.43	0.48	0.48	7.87%	91,581
Dec 29, 2025	0.47	0.47	0.44	0.45	0.45	-5.32%	126,452
Dec 24, 2025	0.47	0.47	0.47	0.47	0.47	-	29,021
Dec 23, 2025	0.52	0.52	0.47	0.47	0.47	-9.62%	75,817
Dec 22, 2025	0.48	0.52	0.48	0.52	0.52	8.33%	154,983
Dec 19, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	66,116
Dec 18, 2025	0.46	0.46	0.43	0.45	0.45	-	66,010
Dec 17, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	113,355
Dec 16, 2025	0.48	0.48	0.44	0.44	0.44	-7.37%	103,365
Dec 15, 2025	0.50	0.52	0.48	0.48	0.48	-3.06%	195,998
Dec 12, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	15,127
Dec 11, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	95,137
Dec 10, 2025	0.51	0.52	0.49	0.49	0.49	-2.00%	113,226
Dec 9, 2025	0.52	0.52	0.47	0.50	0.50	-3.85%	212,436
Dec 8, 2025	0.46	0.53	0.46	0.52	0.52	15.56%	320,204
Dec 5, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	407,609
Dec 4, 2025	0.44	0.45	0.43	0.45	0.45	2.30%	123,767
Dec 3, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	66,927
Dec 2, 2025	0.43	0.45	0.43	0.45	0.45	-2.17%	275,844
Dec 1, 2025	0.45	0.48	0.45	0.46	0.46	8.24%	131,842
Nov 28, 2025	0.44	0.45	0.43	0.43	0.43	-2.30%	86,050
Nov 27, 2025	0.41	0.44	0.41	0.44	0.44	3.57%	10,156
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	-4.55%	18,703
Nov 25, 2025	0.45	0.45	0.42	0.44	0.44	1.15%	120,350
Nov 24, 2025	0.43	0.44	0.43	0.44	0.44	3.57%	16,316
Nov 21, 2025	0.44	0.44	0.40	0.42	0.42	-3.45%	84,500
Nov 20, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	231,725
Nov 19, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	272,000
Nov 18, 2025	0.48	0.48	0.40	0.45	0.45	-7.29%	253,894
Nov 17, 2025	0.46	0.55	0.44	0.48	0.48	9.09%	592,140
Nov 14, 2025	0.39	0.45	0.39	0.44	0.44	12.82%	354,043
Nov 13, 2025	0.40	0.40	0.37	0.39	0.39	-	130,170
Nov 12, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	71,052
Nov 11, 2025	0.38	0.39	0.37	0.38	0.38	-	32,900
Nov 10, 2025	0.38	0.40	0.37	0.38	0.38	1.33%	292,280
Nov 7, 2025	0.35	0.38	0.35	0.38	0.38	7.14%	192,500
Nov 6, 2025	0.33	0.35	0.31	0.35	0.35	9.37%	240,310
Nov 5, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	88,866
Nov 4, 2025	0.34	0.35	0.33	0.33	0.33	-2.99%	93,949
Nov 3, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	49,023
Oct 31, 2025	0.31	0.34	0.30	0.34	0.34	15.25%	410,329
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	26,678
Oct 29, 2025	0.29	0.29	0.28	0.28	0.28	-	40,700