Lion Rock Resources Inc. (TSXV:ROAR)
Canada
· Delayed Price · Currency is CAD 0.2950
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
Lion Rock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 47,000 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 113,500 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | 7.14% | 78,700 |
| May 30, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | - | 94,100 |
| May 29, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 64,400 |
| May 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 573,200 |
| May 27, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 69,300 |
| May 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 152,300 |
| May 23, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 192,000 |
| May 22, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | - | -3.33% | 191,400 |
| May 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 39,700 |
| May 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 34,600 |
| May 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 87,500 |
| May 15, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | - | 63,000 |
| May 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.13% | 35,800 |
| May 13, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 3.23% | 71,900 |
| May 12, 2025 | 0.33 | 0.35 | 0.31 | 0.31 | - | -8.82% | 354,300 |
| May 9, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | - | 184,800 |
| May 8, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | - | - | 231,600 |
| May 7, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | - | 3.03% | 217,200 |
| May 6, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 132,200 |
| May 5, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | - | - | 124,200 |
| May 2, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | - | 13.79% | 219,200 |
| May 1, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | - | 3.57% | 271,100 |
| Apr 30, 2025 | 0.29 | 0.32 | 0.27 | 0.28 | - | - | 470,700 |
| Apr 29, 2025 | 0.21 | 0.31 | 0.21 | 0.28 | - | 40.00% | 1,305,700 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | - | 184,000 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 263,000 |
| Apr 24, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 153,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 1,000 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 17,700 |
| Apr 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 4.35% | 163,000 |
| Apr 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 38,500 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 26,000 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -8.33% | 147,500 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 500 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | - | 20.00% | 122,500 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -9.09% | 104,600 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 4.76% | 30,000 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -12.50% | 458,000 |
| Apr 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 25,000 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -7.69% | 111,000 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | - | 49,000 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | - | -3.70% | 301,000 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -3.57% | 160,500 |
| Mar 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 30,500 |
| Mar 28, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.70% | 13,500 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.57% | 93,700 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.70% | 37,000 |