Lion Rock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.32	0.32	0.28	0.29	0.29	-3.39%	875,397
Feb 26, 2026	0.38	0.38	0.30	0.30	0.30	-22.37%	669,356
Feb 25, 2026	0.40	0.40	0.33	0.38	0.38	-5.00%	186,572
Feb 24, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	97,170
Feb 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	27,000
Feb 20, 2026	0.41	0.42	0.41	0.41	0.41	-3.53%	96,791
Feb 19, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	44,050
Feb 18, 2026	0.43	0.43	0.41	0.42	0.42	-	188,750
Feb 17, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	53,978
Feb 13, 2026	0.43	0.45	0.43	0.45	0.45	3.45%	103,000
Feb 12, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	121,885
Feb 11, 2026	0.45	0.46	0.43	0.46	0.46	-	138,250
Feb 10, 2026	0.46	0.47	0.44	0.46	0.46	-	431,200
Feb 9, 2026	0.46	0.48	0.45	0.46	0.46	4.55%	178,532
Feb 6, 2026	0.39	0.45	0.39	0.44	0.44	12.82%	370,204
Feb 5, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	237,008
Feb 4, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	167,571
Feb 3, 2026	0.45	0.45	0.43	0.44	0.44	-4.40%	83,725
Feb 2, 2026	0.47	0.47	0.44	0.46	0.46	-	134,480
Jan 30, 2026	0.45	0.48	0.45	0.46	0.46	-1.09%	276,109
Jan 29, 2026	0.46	0.47	0.44	0.46	0.46	-	193,585
Jan 28, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	131,934
Jan 27, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	274,483
Jan 26, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	204,266
Jan 23, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	293,264
Jan 22, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	213,080
Jan 21, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	184,900
Jan 20, 2026	0.49	0.52	0.49	0.51	0.51	4.08%	361,351
Jan 19, 2026	0.50	0.50	0.49	0.49	0.49	-	126,483
Jan 16, 2026	0.50	0.51	0.49	0.49	0.49	-	554,133
Jan 15, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	92,215
Jan 14, 2026	0.49	0.50	0.48	0.50	0.50	-	39,007
Jan 13, 2026	0.52	0.53	0.48	0.50	0.50	-4.81%	171,172
Jan 12, 2026	0.52	0.58	0.52	0.52	0.52	1.96%	330,887
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