Lion Rock Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	99,300
Oct 27, 2025	0.30	0.32	0.28	0.30	0.30	-3.23%	192,100
Oct 24, 2025	0.31	0.32	0.31	0.31	0.31	-	30,000
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	101,840
Oct 22, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	100,536
Oct 21, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	214,344
Oct 20, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	155,668
Oct 17, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	50,781
Oct 16, 2025	0.34	0.35	0.31	0.31	0.31	-8.96%	217,260
Oct 15, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	176,587
Oct 14, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	554,490
Oct 10, 2025	0.26	0.30	0.26	0.30	0.30	13.46%	146,859
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	1.89%	105,694
Oct 7, 2025	0.29	0.29	0.26	0.27	0.27	-8.62%	361,200
Oct 6, 2025	0.32	0.32	0.29	0.29	0.29	-12.12%	316,630
Oct 3, 2025	0.28	0.33	0.28	0.33	0.33	17.86%	328,875
Oct 2, 2025	0.28	0.29	0.26	0.28	0.28	3.70%	135,730
Oct 1, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	51,044
Sep 30, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	53,500
Sep 29, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	69,150
Sep 26, 2025	0.27	0.27	0.26	0.27	0.27	1.89%	90,454
Sep 25, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	238,417
Sep 24, 2025	0.25	0.28	0.25	0.27	0.27	5.88%	225,215
Sep 23, 2025	0.25	0.26	0.24	0.26	0.26	4.08%	284,520
Sep 22, 2025	0.24	0.26	0.24	0.25	0.25	6.52%	138,699
Sep 19, 2025	0.23	0.23	0.23	0.23	0.23	-	92,418