Canada markets open in 3 hours 26 minutes

Rio2 Limited (RIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6500-0.0100 (-1.52%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.65000.68000.64000.65000.6500219,700
Jan. 21, 20220.69000.69000.64000.66000.6600150,200
Jan. 20, 20220.66000.72000.66000.68000.6800362,200
Jan. 19, 20220.60000.67000.60000.65000.6500643,000
Jan. 18, 20220.56000.60000.56000.59000.590087,800
Jan. 17, 20220.56000.57000.56000.57000.570051,000
Jan. 14, 20220.57000.57000.53000.53000.5300313,400
Jan. 13, 20220.60000.60000.57000.57000.570047,600
Jan. 12, 20220.59000.61000.59000.59000.590091,900
Jan. 11, 20220.60000.60000.58000.59000.5900157,500
Jan. 10, 20220.59000.60000.57000.60000.600044,900
Jan. 07, 20220.57000.60000.57000.60000.600035,900
Jan. 06, 20220.61000.61000.57000.57000.5700290,900
Jan. 05, 20220.62000.63000.61000.62000.620047,500
Jan. 04, 20220.63000.64000.62000.62000.620082,000
Dec. 31, 20210.65000.65000.64000.64000.64007,500
Dec. 30, 20210.63000.65000.62000.65000.650022,000
Dec. 29, 20210.63000.64000.62000.63000.630058,700
Dec. 24, 20210.65000.65000.63000.63000.63003,500
Dec. 23, 20210.64000.64000.63000.63000.630036,600
Dec. 22, 20210.64000.65000.61000.63000.6300123,800
Dec. 21, 20210.62000.64000.60000.64000.640050,000
Dec. 20, 20210.58000.60000.58000.58000.580096,600
Dec. 17, 20210.58000.61000.58000.61000.6100103,900
Dec. 16, 20210.58000.61000.56000.57000.5700143,300
Dec. 15, 20210.57000.59000.55000.59000.5900209,100
Dec. 14, 20210.59000.60000.57000.57000.570079,600
Dec. 13, 20210.60000.60000.58000.60000.6000129,300
Dec. 10, 20210.64000.68000.62000.62000.620057,500
Dec. 09, 20210.64000.64000.63000.64000.640010,900
Dec. 08, 20210.61000.64000.61000.64000.64005,000
Dec. 07, 20210.60000.64000.59000.64000.6400485,700
Dec. 06, 20210.61000.61000.58000.60000.6000184,900
Dec. 03, 20210.62000.62000.59000.59000.5900161,400
Dec. 02, 20210.62000.63000.61000.61000.6100200,700
Dec. 01, 20210.67000.67000.62000.63000.6300226,900
Nov. 30, 20210.66000.69000.65000.66000.660076,300
Nov. 29, 20210.66000.67000.65000.66000.660087,900
Nov. 26, 20210.66000.67000.66000.67000.670059,700
Nov. 25, 20210.66000.66000.66000.66000.660018,800
Nov. 24, 20210.69000.70000.66000.67000.6700104,900
Nov. 23, 20210.71000.71000.67000.68000.6800142,100
Nov. 22, 20210.70000.73000.70000.72000.7200150,100
Nov. 19, 20210.75000.77000.71000.71000.7100122,100
Nov. 18, 20210.73000.74000.72000.73000.7300396,800
Nov. 17, 20210.70000.74000.70000.72000.7200398,700
Nov. 16, 20210.67000.69000.67000.69000.6900204,700
Nov. 15, 20210.68000.69000.65000.65000.6500627,000
Nov. 12, 20210.65000.66000.64000.64000.6400325,600
Nov. 11, 20210.67000.67000.64000.65000.6500345,800
Nov. 10, 20210.65000.69000.63000.63000.6300450,300
Nov. 09, 20210.65000.65000.64000.64000.640081,100
Nov. 08, 20210.64000.65000.64000.64000.6400119,100
Nov. 05, 20210.62000.64000.62000.64000.640051,200
Nov. 04, 20210.62000.62000.61000.61000.610048,600
Nov. 03, 20210.59000.63000.58000.63000.6300163,200
Nov. 02, 20210.60000.60000.59000.60000.600034,900
Nov. 01, 20210.64000.64000.59000.59000.590090,700
Oct. 29, 20210.63000.63000.62000.62000.620031,400
Oct. 28, 20210.62000.64000.62000.63000.630011,400
Oct. 27, 20210.64000.64000.63000.63000.630025,300
Oct. 26, 20210.64000.64000.63000.64000.640018,400
Oct. 25, 20210.65000.65000.64000.65000.6500153,500
Oct. 22, 20210.65000.67000.64000.65000.650068,600
Oct. 21, 20210.64000.64000.64000.64000.640025,000
Oct. 20, 20210.64000.65000.63000.64000.640088,800
Oct. 19, 20210.64000.65000.64000.64000.640034,700
Oct. 18, 20210.65000.65000.62000.62000.6200137,800
Oct. 15, 20210.62000.67000.60000.64000.6400221,200
Oct. 14, 20210.64000.64000.61000.63000.630090,700
Oct. 13, 20210.59000.64000.59000.62000.6200175,900
Oct. 12, 20210.53000.57000.53000.57000.570026,900
Oct. 08, 20210.56000.56000.53000.53000.5300161,000
Oct. 07, 20210.55000.56000.54000.55000.5500196,200
Oct. 06, 20210.55000.55000.55000.55000.5500142,900
Oct. 05, 20210.55000.55000.54000.55000.5500176,300
Oct. 04, 20210.55000.55000.53000.55000.550060,400
Oct. 01, 20210.54000.55000.54000.55000.550079,000
Sep. 30, 20210.56000.56000.53000.55000.5500120,000
Sep. 29, 20210.55000.56000.53000.55000.5500127,300
Sep. 28, 20210.58000.60000.56000.56000.5600229,100
Sep. 27, 20210.63000.63000.58000.58000.5800115,800
Sep. 24, 20210.60000.63000.59000.60000.60001,149,100
Sep. 23, 20210.64000.64000.61000.62000.620031,400
Sep. 22, 20210.65000.65000.62000.63000.630055,300
Sep. 21, 20210.60000.62000.58000.62000.6200105,600
Sep. 20, 20210.59000.61000.57000.58000.5800292,200
Sep. 17, 20210.60000.61000.59000.59000.5900176,400
Sep. 16, 20210.60000.60000.59000.60000.6000151,900
Sep. 15, 20210.61000.62000.61000.61000.610095,500
Sep. 14, 20210.63000.63000.61000.62000.6200103,200
Sep. 13, 20210.61000.62000.58000.62000.6200204,700
Sep. 10, 20210.63000.64000.62000.62000.620065,000
Sep. 09, 20210.63000.64000.62000.64000.640053,400
Sep. 08, 20210.67000.67000.64000.64000.640099,000
Sep. 07, 20210.70000.70000.65000.65000.650078,800
Sep. 03, 20210.66000.69000.66000.69000.690056,100
Sep. 02, 20210.70000.70000.67000.67000.670098,700
Sep. 01, 20210.70000.71000.69000.70000.700089,900
Aug. 31, 20210.66000.69000.65000.69000.690056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...