Skip to main content
Lion Rock Resources Inc. (TSXV:ROAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
+0.005 (1.79%)
Mar 9, 2026, 2:22 PM EST

Lion Rock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.300.260.27--5.36%25,500
Mar 6, 20260.290.290.280.280.28-1.75%53,198
Mar 5, 20260.300.300.270.290.29-5.00%235,899
Mar 4, 20260.300.300.300.300.30-159,227
Mar 3, 20260.300.300.290.300.301.69%130,019
Mar 2, 20260.290.300.290.300.303.51%126,998
Feb 27, 20260.320.320.280.290.29-3.39%875,397
Feb 26, 20260.380.380.300.300.30-22.37%669,356
Feb 25, 20260.400.400.330.380.38-5.00%186,572
Feb 24, 20260.400.410.400.400.40-1.23%97,170
Feb 23, 20260.410.410.410.410.41-1.22%27,000
Feb 20, 20260.410.420.410.410.41-3.53%96,791
Feb 19, 20260.420.430.420.430.431.19%44,050
Feb 18, 20260.430.430.410.420.42-188,750
Feb 17, 20260.450.450.410.420.42-6.67%53,978
Feb 13, 20260.430.450.430.450.453.45%103,000
Feb 12, 20260.460.460.430.440.44-5.43%121,885
Feb 11, 20260.450.460.430.460.46-138,250
Feb 10, 20260.460.470.440.460.46-431,200
Feb 9, 20260.460.480.450.460.464.55%178,532
Feb 6, 20260.390.450.390.440.4412.82%370,204
Feb 5, 20260.420.420.390.390.39-7.14%237,008
Feb 4, 20260.440.440.420.420.42-3.45%167,571
Feb 3, 20260.450.450.430.440.44-4.40%83,725
Feb 2, 20260.470.470.440.460.46-134,480
Jan 30, 20260.450.480.450.460.46-1.09%276,109
Jan 29, 20260.460.470.440.460.46-193,585
Jan 28, 20260.480.480.460.460.46-4.17%131,934
Jan 27, 20260.500.500.480.480.48-5.88%274,483
Jan 26, 20260.530.530.500.510.51-1.92%204,266
Jan 23, 20260.540.540.500.520.52-1.89%293,264
Jan 22, 20260.510.530.510.530.536.00%213,080
Jan 21, 20260.510.520.490.500.50-1.96%184,900
Jan 20, 20260.490.520.490.510.514.08%361,351
Jan 19, 20260.500.500.490.490.49-126,483
Jan 16, 20260.500.510.490.490.49-554,133
Jan 15, 20260.500.510.490.490.49-1.01%92,215
Jan 14, 20260.490.500.480.500.50-39,007
Jan 13, 20260.520.530.480.500.50-4.81%171,172
Jan 12, 20260.520.580.520.520.521.96%330,887
Jan 9, 20260.480.520.470.510.517.37%397,541
Jan 8, 20260.500.510.480.480.48-5.00%118,499
Jan 7, 20260.500.500.470.500.50-3.85%118,845
Jan 6, 20260.500.520.480.520.525.05%47,836
Jan 5, 20260.490.560.490.500.501.02%195,785
Jan 2, 20260.480.490.480.490.493.16%100,003
Dec 31, 20250.480.480.430.480.48-1.04%30,500
Dec 30, 20250.440.480.430.480.487.87%91,581
Dec 29, 20250.470.470.440.450.45-5.32%126,452
Dec 24, 20250.470.470.470.470.47-29,021
Dec 23, 20250.520.520.470.470.47-9.62%75,817
Dec 22, 20250.480.520.480.520.528.33%154,983
Dec 19, 20250.450.480.450.480.486.67%66,116
Dec 18, 20250.460.460.430.450.45-66,010
Dec 17, 20250.440.460.440.450.452.27%113,355
Dec 16, 20250.480.480.440.440.44-7.37%103,365
Dec 15, 20250.500.520.480.480.48-3.06%195,998
Dec 12, 20250.490.490.490.490.49-1.01%15,127
Dec 11, 20250.490.500.480.500.501.02%95,137
Dec 10, 20250.510.520.490.490.49-2.00%113,226
Dec 9, 20250.520.520.470.500.50-3.85%212,436
Dec 8, 20250.460.530.460.520.5215.56%320,204
Dec 5, 20250.450.460.440.450.451.12%407,609
Dec 4, 20250.440.450.430.450.452.30%123,767
Dec 3, 20250.450.450.430.440.44-3.33%66,927
Dec 2, 20250.430.450.430.450.45-2.17%275,844
Dec 1, 20250.450.480.450.460.468.24%131,842
Nov 28, 20250.440.450.430.430.43-2.30%86,050
Nov 27, 20250.410.440.410.440.443.57%10,156
Nov 26, 20250.420.420.410.420.42-4.55%18,703
Nov 25, 20250.450.450.420.440.441.15%120,350
Nov 24, 20250.430.440.430.440.443.57%16,316
Nov 21, 20250.440.440.400.420.42-3.45%84,500
Nov 20, 20250.440.450.430.440.44-1.14%231,725
Nov 19, 20250.440.450.440.440.44-1.12%272,000
Nov 18, 20250.480.480.400.450.45-7.29%253,894
Nov 17, 20250.460.550.440.480.489.09%592,140
Nov 14, 20250.390.450.390.440.4412.82%354,043
Nov 13, 20250.400.400.370.390.39-130,170
Nov 12, 20250.390.400.390.390.392.63%71,052
Nov 11, 20250.380.390.370.380.38-32,900
Nov 10, 20250.380.400.370.380.381.33%292,280
Nov 7, 20250.350.380.350.380.387.14%192,500
Nov 6, 20250.330.350.310.350.359.37%240,310
Nov 5, 20250.340.340.320.320.32-1.54%88,866
Nov 4, 20250.340.350.330.330.33-2.99%93,949
Nov 3, 20250.340.340.330.340.34-1.47%49,023
Oct 31, 20250.310.340.300.340.3415.25%410,329
Oct 30, 20250.290.300.290.300.305.36%26,678
Oct 29, 20250.290.290.280.280.28-40,700
Oct 28, 20250.300.300.280.280.28-6.67%99,300
Oct 27, 20250.300.320.280.300.30-3.23%192,100
Oct 24, 20250.310.320.310.310.31-30,000
Oct 23, 20250.310.310.310.310.313.33%101,840
Oct 22, 20250.310.310.290.300.30-1.64%100,536
Oct 21, 20250.320.320.300.310.31-4.69%214,344
Oct 20, 20250.320.330.310.320.323.23%155,668
Oct 17, 20250.310.320.300.310.311.64%50,781
Oct 16, 20250.340.350.310.310.31-8.96%217,260
Oct 15, 20250.330.350.330.340.341.52%176,587