Lion Rock Resources Inc. (TSXV:ROAR)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
At close: May 1, 2026
Lion Rock Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 48,961 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 57,200 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 34,991 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 86,286 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,401 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 87,692 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 71,246 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 83,558 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 15,405 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 89,879 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,643 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 58,597 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 261,546 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 279,460 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 231,311 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 498,033 |
| Apr 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,165,141 |
| Apr 8, 2026 | 0.27 | 0.28 | 0.21 | 0.25 | 0.25 | 8.89% | 872,630 |
| Apr 7, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.38% | 227,906 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.41% | 153,733 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 217,040 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 192,800 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 61,800 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 116,063 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 395,536 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 77,520 |
| Mar 25, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.50% | 113,111 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 36,925 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 211,241 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.12% | 132,302 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -23.26% | 833,553 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 150,500 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 130,347 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 137,085 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 285,080 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 102,930 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 73,000 |
| Mar 10, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 82,934 |
| Mar 9, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -5.36% | 192,069 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 53,198 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 235,899 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 159,227 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 130,019 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 126,998 |
| 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 |