Canada markets closed

Rio2 Limited (RIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2825-0.0175 (-5.83%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.30000.30000.28000.28000.2800305,400
Jun 29, 20220.31000.31000.28000.30000.3000193,300
Jun 28, 20220.32000.33000.29000.30000.3000437,300
Jun 27, 20220.34000.34000.30000.30000.3000498,600
Jun 24, 20220.24000.34000.24000.34000.34003,769,200
Jun 23, 20220.45000.47000.22000.23000.23007,735,300
Jun 22, 20220.57000.57000.52000.54000.540039,600
Jun 21, 20220.52000.56000.52000.54000.5400105,200
Jun 20, 20220.55000.55000.52000.53000.530088,300
Jun 17, 20220.54000.55000.53000.53000.530043,200
Jun 16, 20220.54000.57000.52000.54000.5400108,100
Jun 15, 20220.55000.55000.53000.55000.5500138,900
Jun 14, 20220.56000.56000.52000.54000.5400135,400
Jun 13, 20220.57000.57000.54000.56000.560058,600
Jun 10, 20220.55000.57000.55000.55000.550091,300
Jun 09, 20220.56000.57000.56000.57000.570022,600
Jun 08, 20220.55000.57000.54000.57000.570098,300
Jun 07, 20220.56000.56000.55000.55000.550098,200
Jun 06, 20220.59000.59000.56000.56000.560096,100
Jun 03, 20220.61000.62000.58000.58000.580055,700
Jun 02, 20220.53000.61000.53000.61000.6100141,600
Jun 01, 20220.54000.56000.54000.55000.550017,300
May 31, 20220.56000.57000.55000.56000.560026,000
May 30, 20220.53000.57000.52000.57000.5700410,500
May 27, 20220.55000.55000.53000.53000.5300171,600
May 26, 20220.55000.55000.55000.55000.550085,800
May 25, 20220.56000.56000.54000.55000.550027,800
May 24, 20220.56000.56000.55000.56000.560034,600
May 20, 20220.58000.58000.56000.57000.570028,500
May 19, 20220.51000.57000.51000.57000.5700201,800
May 18, 20220.55000.55000.50000.53000.5300355,500
May 17, 20220.56000.56000.54000.55000.5500211,000
May 16, 20220.55000.55000.53000.55000.550041,900
May 13, 20220.53000.60000.53000.56000.5600189,900
May 12, 20220.56000.57000.51000.52000.5200262,500
May 11, 20220.59000.59000.56000.56000.560047,900
May 10, 20220.61000.61000.56000.57000.570069,300
May 09, 20220.61000.61000.54000.60000.6000303,300
May 06, 20220.62000.63000.61000.63000.630051,500
May 05, 20220.63000.63000.61000.63000.630048,200
May 04, 20220.63000.63000.59000.62000.6200115,800
May 03, 20220.66000.66000.62000.63000.6300128,300
May 02, 20220.65000.65000.63000.63000.630062,500
Apr 29, 20220.64000.68000.64000.67000.6700180,600
Apr 28, 20220.61000.64000.61000.64000.640031,000
Apr 27, 20220.63000.63000.62000.63000.630092,600
Apr 26, 20220.69000.69000.64000.65000.650070,000
Apr 25, 20220.67000.68000.63000.68000.6800233,800
Apr 22, 20220.72000.72000.68000.68000.6800241,000
Apr 21, 20220.76000.76000.71000.72000.7200145,100
Apr 20, 20220.77000.77000.75000.75000.7500485,100
Apr 19, 20220.79000.79000.78000.79000.790057,700
Apr 18, 20220.80000.80000.79000.79000.7900210,000
Apr 14, 20220.78000.79000.77000.79000.7900156,000
Apr 13, 20220.74000.78000.74000.77000.770096,700
Apr 12, 20220.75000.76000.75000.75000.7500120,500
Apr 11, 20220.73000.76000.73000.76000.760069,200
Apr 08, 20220.73000.75000.72000.74000.7400132,400
Apr 07, 20220.74000.74000.73000.73000.73006,500
Apr 06, 20220.74000.74000.74000.74000.740027,400
Apr 05, 20220.79000.79000.75000.76000.760084,300
Apr 04, 20220.76000.80000.76000.79000.790085,300
Apr 01, 20220.78000.79000.78000.78000.780087,800
Mar 31, 20220.73000.74000.73000.74000.740053,400
Mar 30, 20220.75000.75000.71000.71000.710064,800
Mar 29, 20220.72000.72000.71000.72000.720078,600
Mar 28, 20220.77000.77000.73000.73000.730031,500
Mar 25, 20220.78000.78000.75000.76000.7600143,500
Mar 24, 20220.78000.79000.77000.78000.780045,400
Mar 23, 20220.77000.77000.75000.76000.760047,100
Mar 22, 20220.78000.78000.76000.77000.770027,400
Mar 21, 20220.78000.79000.76000.76000.7600102,800
Mar 18, 20220.79000.79000.76000.78000.7800180,100
Mar 17, 20220.75000.80000.75000.80000.800085,600
Mar 16, 20220.73000.73000.72000.73000.730062,900
Mar 15, 20220.75000.75000.72000.72000.720081,000
Mar 14, 20220.74000.75000.72000.72000.720090,600
Mar 11, 20220.74000.76000.74000.74000.740062,100
Mar 10, 20220.77000.78000.73000.78000.7800213,600
Mar 09, 20220.77000.77000.74000.75000.7500296,500
Mar 08, 20220.79000.85000.79000.79000.7900598,500
Mar 07, 20220.80000.84000.77000.80000.8000774,500
Mar 04, 20220.70000.77000.70000.76000.7600734,500
Mar 03, 20220.69000.69000.68000.69000.6900195,700
Mar 02, 20220.68000.70000.68000.69000.690071,300
Mar 01, 20220.66000.68000.66000.67000.670070,600
Feb 28, 20220.67000.68000.66000.66000.6600108,500
Feb 25, 20220.65000.66000.65000.66000.66004,900
Feb 24, 20220.68000.70000.66000.66000.6600168,900
Feb 23, 20220.64000.65000.63000.63000.6300208,700
Feb 22, 20220.65000.66000.65000.65000.650052,100
Feb 18, 20220.66000.66000.63000.65000.6500236,900
Feb 17, 20220.62000.66000.61000.65000.6500377,100
Feb 16, 20220.61000.62000.59000.61000.6100204,500
Feb 15, 20220.57000.60000.57000.60000.600082,900
Feb 14, 20220.61000.61000.58000.59000.590089,200
Feb 11, 20220.58000.60000.58000.60000.600094,700
Feb 10, 20220.60000.61000.57000.58000.580093,200
Feb 09, 20220.61000.61000.60000.60000.6000127,100
Feb 08, 20220.62000.62000.60000.60000.600043,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...