Lion Rock Resources Inc. (TSXV:ROAR)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Aug 22, 2025, 4:00 PM EDT
Lion Rock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 86,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 37,800 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | - | 164,500 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 160,500 |
| Aug 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 97,500 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 30,300 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 183,800 |
| Aug 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | - | 128,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 233,800 |
| Aug 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 4.55% | 355,500 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -8.33% | 196,300 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 206,400 |
| Aug 6, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | 8.70% | 243,900 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -8.00% | 283,600 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,400 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -3.85% | 151,600 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 58,500 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 558,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 290,400 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 132,300 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | - | 79,700 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 3,200 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 107,200 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 21,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 47,100 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 46,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 64,000 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 90,000 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 123,500 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 105,000 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 69,100 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.70% | 216,000 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 73,600 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 178,500 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 14,200 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -10.00% | 100,400 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 7.14% | 147,500 |
| Jun 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | - | 129,500 |
| Jun 27, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 7.69% | 419,100 |
| Jun 26, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | - | 8.33% | 274,800 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 14,500 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.35% | 138,000 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 79,600 |
| Jun 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 75,600 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,100 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | 4.35% | 62,500 |
| Jun 17, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.55% | 99,900 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -8.33% | 206,200 |
| Jun 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 4.35% | 145,500 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 39,000 |