Lion Rock Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.450	0.480	0.450	0.460	0.460	276,100
2026-01-29	0.460	0.470	0.440	0.460	0.460	193,600
2026-01-28	0.480	0.480	0.460	0.460	0.460	131,900
2026-01-27	0.500	0.500	0.480	0.480	0.480	274,500
2026-01-26	0.530	0.530	0.500	0.510	0.510	204,300
2026-01-23	0.540	0.540	0.500	0.520	0.520	293,300
2026-01-22	0.510	0.530	0.510	0.530	0.530	213,100
2026-01-21	0.510	0.520	0.490	0.500	0.500	184,900
2026-01-20	0.490	0.520	0.490	0.510	0.510	361,400
2026-01-19	0.500	0.500	0.490	0.490	0.490	126,500
2026-01-16	0.500	0.510	0.490	0.490	0.490	554,100
2026-01-15	0.500	0.510	0.490	0.490	0.490	92,200
2026-01-14	0.490	0.500	0.480	0.500	0.500	39,000
2026-01-13	0.520	0.530	0.480	0.500	0.500	171,200
2026-01-12	0.520	0.580	0.520	0.520	0.520	330,900
2026-01-09	0.480	0.520	0.470	0.510	0.510	397,500
2026-01-08	0.500	0.510	0.480	0.480	0.480	118,500
2026-01-07	0.500	0.500	0.470	0.500	0.500	118,800
2026-01-06	0.500	0.520	0.480	0.520	0.520	47,800
2026-01-05	0.490	0.560	0.490	0.500	0.500	195,800
2026-01-02	0.480	0.490	0.480	0.490	0.490	100,000
2025-12-31	0.480	0.480	0.430	0.480	0.480	30,500
2025-12-30	0.440	0.480	0.430	0.480	0.480	91,600
2025-12-29	0.470	0.470	0.440	0.450	0.450	126,500
2025-12-24	0.470	0.470	0.470	0.470	0.470	29,000
2025-12-23	0.520	0.520	0.470	0.470	0.470	75,800
2025-12-22	0.480	0.520	0.480	0.520	0.520	155,000
2025-12-19	0.450	0.480	0.450	0.480	0.480	66,100
2025-12-18	0.460	0.460	0.430	0.450	0.450	66,000
2025-12-17	0.440	0.460	0.440	0.450	0.450	113,400
2025-12-16	0.480	0.480	0.440	0.440	0.440	103,400
2025-12-15	0.500	0.520	0.480	0.480	0.480	196,000
2025-12-12	0.490	0.490	0.490	0.490	0.490	15,100
2025-12-11	0.490	0.500	0.480	0.500	0.500	95,100
2025-12-10	0.510	0.520	0.490	0.490	0.490	113,200
2025-12-09	0.520	0.520	0.470	0.500	0.500	212,400
2025-12-08	0.460	0.530	0.460	0.520	0.520	320,200
2025-12-05	0.450	0.460	0.440	0.450	0.450	407,600
2025-12-04	0.440	0.450	0.430	0.450	0.450	123,800
2025-12-03	0.450	0.450	0.430	0.440	0.440	66,900
2025-12-02	0.430	0.450	0.430	0.450	0.450	275,800
2025-12-01	0.450	0.480	0.450	0.460	0.460	131,800
2025-11-28	0.440	0.450	0.430	0.430	0.430	86,100
2025-11-27	0.410	0.440	0.410	0.440	0.440	10,200
2025-11-26	0.420	0.420	0.410	0.420	0.420	18,700
2025-11-25	0.450	0.450	0.420	0.440	0.440	120,400
2025-11-24	0.430	0.440	0.430	0.440	0.440	16,300
2025-11-21	0.440	0.440	0.400	0.420	0.420	84,500
2025-11-20	0.440	0.450	0.430	0.440	0.440	231,700
2025-11-19	0.440	0.450	0.440	0.440	0.440	272,000
2025-11-18	0.480	0.480	0.400	0.450	0.450	253,900
2025-11-17	0.460	0.550	0.440	0.480	0.480	592,100
2025-11-14	0.390	0.450	0.390	0.440	0.440	354,000
2025-11-13	0.400	0.400	0.370	0.390	0.390	130,200
2025-11-12	0.390	0.400	0.390	0.390	0.390	71,100
2025-11-11	0.380	0.390	0.370	0.380	0.380	32,900
2025-11-10	0.380	0.400	0.370	0.380	0.380	292,300
2025-11-07	0.350	0.380	0.350	0.380	0.380	192,500
2025-11-06	0.330	0.350	0.310	0.350	0.350	240,300
2025-11-05	0.340	0.340	0.320	0.320	0.320	88,900

← NewerPage 4 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.