Skip to main content
Lion Rock Resources Inc. (TSXV:ROAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.005 (1.12%)
At close: Dec 5, 2025

Lion Rock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.300.330.300.330.3311.86%554,490
Oct 10, 20250.260.300.260.300.3013.46%146,859
Oct 9, 20250.260.270.260.260.26-3.70%153,200
Oct 8, 20250.270.270.260.270.271.89%105,694
Oct 7, 20250.290.290.260.270.27-8.62%361,200
Oct 6, 20250.320.320.290.290.29-12.12%316,630
Oct 3, 20250.280.330.280.330.3317.86%328,875
Oct 2, 20250.280.290.260.280.283.70%135,730
Oct 1, 20250.280.280.270.270.27-1.82%51,044
Sep 30, 20250.270.280.270.280.283.77%53,500
Sep 29, 20250.270.270.260.270.27-1.85%69,150
Sep 26, 20250.270.270.260.270.271.89%90,454
Sep 25, 20250.270.270.260.270.27-1.85%238,417
Sep 24, 20250.250.280.250.270.275.88%225,215
Sep 23, 20250.250.260.240.260.264.08%284,520
Sep 22, 20250.240.260.240.250.256.52%138,699
Sep 19, 20250.230.230.230.230.23-92,418
Sep 18, 20250.240.240.220.230.23-2.13%122,111
Sep 17, 20250.260.270.240.240.24-9.62%333,517
Sep 16, 20250.250.260.250.260.268.33%371,000
Sep 15, 20250.250.250.240.240.24-105,454
Sep 12, 20250.250.250.230.240.24-2.04%286,831
Sep 11, 20250.260.260.240.250.25-3.92%72,500
Sep 10, 20250.250.260.250.260.262.00%137,000
Sep 9, 20250.240.260.240.250.25-276,436
Sep 8, 20250.250.250.240.250.25-110,500
Sep 5, 20250.250.250.240.250.25-159,500
Sep 4, 20250.250.250.240.250.25-84,500
Sep 3, 20250.240.250.240.250.254.17%173,132
Sep 2, 20250.220.250.220.240.2411.63%342,735
Aug 29, 20250.220.220.210.220.22-2.27%282,930
Aug 28, 20250.220.230.220.220.22-238,077
Aug 27, 20250.220.230.210.220.222.33%556,865
Aug 26, 20250.200.230.200.220.2216.22%317,000
Aug 25, 20250.200.200.190.190.19-9.76%104,890
Aug 22, 20250.200.210.200.210.212.50%86,000
Aug 21, 20250.200.200.200.200.20-2.44%37,837
Aug 20, 20250.210.210.190.210.21-164,475
Aug 19, 20250.200.210.200.210.21-160,500
Aug 18, 20250.210.220.200.210.21-2.38%97,500
Aug 15, 20250.210.210.210.210.215.00%30,310
Aug 14, 20250.220.220.200.200.20-4.76%183,800
Aug 13, 20250.210.220.200.210.212.44%128,002
Aug 12, 20250.230.230.210.210.21-8.89%233,800
Aug 11, 20250.220.240.220.230.232.27%355,530
Aug 8, 20250.240.240.210.220.22-8.33%196,300
Aug 7, 20250.250.250.240.240.24-2.04%206,400
Aug 6, 20250.230.250.220.250.256.52%243,895
Aug 5, 20250.250.250.220.230.23-6.12%283,569
Aug 1, 20250.250.250.250.250.25-2.00%18,356
Jul 31, 20250.250.250.240.250.25-1.96%151,600
Jul 30, 20250.260.260.250.260.26-58,500
Jul 29, 20250.260.260.250.260.262.00%558,500
Jul 28, 20250.260.260.250.250.25-1.96%290,420
Jul 25, 20250.250.260.250.260.26-1.92%132,300
Jul 24, 20250.260.260.240.260.261.96%79,700
Jul 23, 20250.260.260.260.260.26-1.92%3,183
Jul 22, 20250.250.260.250.260.264.00%107,155
Jul 21, 20250.240.250.240.250.254.17%21,000
Jul 18, 20250.250.250.240.240.24-47,104
Jul 17, 20250.250.250.240.240.24-4.00%46,000
Jul 16, 20250.260.260.250.250.25-2.91%64,000