Skip to main content
Lion Rock Resources Inc. (TSXV:ROAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.020 (-9.09%)
Apr 28, 2026, 3:25 PM EST

Lion Rock Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.240.220.22--2.27%3,500
Apr 27, 20260.220.220.220.220.22-14,401
Apr 24, 20260.220.230.210.220.22-2.22%87,692
Apr 23, 20260.230.230.220.230.23-6.25%71,246
Apr 22, 20260.240.240.230.240.24-4.00%83,558
Apr 21, 20260.250.250.240.250.252.04%15,405
Apr 20, 20260.240.250.230.250.254.26%89,879
Apr 17, 20260.230.240.230.240.24-55,643
Apr 16, 20260.230.240.230.240.242.17%58,597
Apr 15, 20260.240.250.230.230.23-8.00%261,546
Apr 14, 20260.270.280.250.250.25-5.66%279,460
Apr 13, 20260.260.270.260.270.273.92%231,311
Apr 10, 20260.260.260.250.260.26-498,033
Apr 9, 20260.250.260.240.260.264.08%1,165,141
Apr 8, 20260.270.280.210.250.258.89%872,630
Apr 7, 20260.210.240.210.230.2315.38%227,906
Apr 6, 20260.210.210.200.200.205.41%153,733
Apr 2, 20260.190.190.180.190.19-2.63%217,040
Apr 1, 20260.200.200.190.190.19-2.56%192,800
Mar 31, 20260.190.200.190.200.205.41%61,800
Mar 30, 20260.200.200.190.190.19-2.63%116,063
Mar 27, 20260.220.220.190.190.19-11.63%395,536
Mar 26, 20260.220.230.220.220.22-77,520
Mar 25, 20260.200.230.200.220.227.50%113,111
Mar 24, 20260.200.200.190.200.202.56%36,925
Mar 23, 20260.190.200.190.200.205.41%211,241
Mar 20, 20260.180.190.180.190.1912.12%132,302
Mar 19, 20260.220.220.170.170.17-23.26%833,553
Mar 18, 20260.220.220.210.220.22-6.52%150,500
Mar 17, 20260.240.240.220.230.234.55%130,347
Mar 16, 20260.260.260.220.220.22-15.38%137,085
Mar 13, 20260.250.260.250.260.264.00%285,080
Mar 12, 20260.260.260.250.250.25-3.85%102,930
Mar 11, 20260.270.270.260.260.26-3.70%73,000
Mar 10, 20260.260.290.260.270.271.89%82,934
Mar 9, 20260.280.300.260.270.27-5.36%192,069
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