Canada markets close in 4 hours 29 minutes

Rhyolite Resources Ltd. (RYE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
As of 12:18PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.09000.09000.09000.09000.0900-
Apr 19, 20240.08000.09000.08000.09000.0900199,000
Apr 18, 20240.08000.08000.08000.08000.0800-
Apr 17, 20240.08000.08000.08000.08000.08001,000
Apr 16, 20240.09000.09000.09000.09000.090011,000
Apr 15, 20240.09000.12000.09000.12000.120075,800
Apr 12, 20240.09000.09000.09000.09000.0900-
Apr 11, 20240.09000.09000.09000.09000.09008,000
Apr 10, 20240.08000.08000.08000.08000.0800-
Apr 09, 20240.08000.08000.08000.08000.0800-
Apr 08, 20240.08000.08000.08000.08000.080050,000
Apr 05, 20240.09000.09000.09000.09000.0900-
Apr 04, 20240.09000.09000.09000.09000.0900-
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.09000.09000.09000.09000.0900-
Apr 01, 20240.09000.09000.09000.09000.0900-
Mar 28, 20240.08000.09000.08000.09000.0900105,000
Mar 27, 20240.08000.08000.08000.08000.0800101,200
Mar 26, 20240.08000.08000.08000.08000.08003,000
Mar 25, 20240.08000.08000.08000.08000.080097,000
Mar 22, 20240.09000.09000.08000.08000.0800493,000
Mar 21, 20240.09000.09000.09000.09000.090015,000
Mar 20, 20240.09000.09000.09000.09000.090038,000
Mar 19, 20240.09000.09000.09000.09000.090036,500
Mar 18, 20240.10000.11000.10000.10000.1000208,100
Mar 15, 20240.08000.10000.08000.10000.1000147,000
Mar 14, 20240.07000.09000.07000.08000.0800371,000
Mar 13, 20240.07000.07000.07000.07000.0700-
Mar 12, 20240.07000.07000.07000.07000.0700-
Mar 11, 20240.07000.07000.07000.07000.0700-
Mar 08, 20240.07000.07000.07000.07000.070023,000
Mar 07, 20240.07000.07000.07000.07000.070050,000
Mar 06, 20240.07000.07000.07000.07000.0700118,900
Mar 05, 20240.07000.07000.07000.07000.0700340,000
Mar 04, 20240.07000.07000.07000.07000.0700-
Mar 01, 20240.07000.07000.07000.07000.0700-
Feb 29, 20240.07000.07000.07000.07000.0700-
Feb 28, 20240.07000.07000.07000.07000.0700-
Feb 27, 20240.07000.07000.07000.07000.0700405,500
Feb 26, 20240.07000.07000.07000.07000.0700-
Feb 23, 20240.07000.07000.07000.07000.0700-
Feb 22, 20240.07000.07000.07000.07000.0700-
Feb 21, 20240.07000.07000.07000.07000.07002,000
Feb 20, 20240.07000.07000.07000.07000.0700288,000
Feb 16, 20240.06000.06000.06000.06000.0600-
Feb 15, 20240.06000.06000.06000.06000.0600402,000
Feb 14, 20240.07000.07000.06000.06000.0600399,000
Feb 13, 20240.07000.07000.07000.07000.0700175,000
Feb 12, 20240.07000.07000.07000.07000.0700-
Feb 09, 20240.07000.07000.07000.07000.070070,000
Feb 08, 20240.08000.08000.08000.08000.0800-
Feb 07, 20240.08000.08000.08000.08000.080088,000
Feb 06, 20240.07000.07000.07000.07000.0700-
Feb 05, 20240.07000.07000.07000.07000.0700-
Feb 02, 20240.07000.07000.07000.07000.0700-
Feb 01, 20240.07000.07000.07000.07000.0700-
Jan 31, 20240.07000.07000.07000.07000.0700-
Jan 30, 20240.07000.07000.07000.07000.0700107,000
Jan 29, 20240.07000.07000.07000.07000.07002,000
Jan 26, 20240.07000.07000.07000.07000.0700-
Jan 25, 20240.07000.07000.07000.07000.0700-
Jan 24, 20240.07000.07000.07000.07000.0700-
Jan 23, 20240.07000.07000.07000.07000.0700-
Jan 22, 20240.07000.07000.07000.07000.0700-
Jan 19, 20240.07000.07000.07000.07000.0700-
Jan 18, 20240.08000.08000.07000.07000.0700322,000
Jan 17, 20240.10000.10000.08000.08000.080042,100
Jan 16, 20240.10000.10000.10000.10000.1000-
Jan 15, 20240.10000.10000.10000.10000.1000-
Jan 12, 20240.09000.10000.09000.10000.100068,000
Jan 11, 20240.09000.09000.09000.09000.0900-
Jan 10, 20240.08000.09000.08000.09000.0900125,000
Jan 09, 20240.09000.09000.09000.09000.0900-
Jan 08, 20240.09000.09000.09000.09000.0900700
Jan 05, 20240.09000.09000.09000.09000.0900-
Jan 04, 20240.09000.09000.09000.09000.0900-
Jan 03, 20240.09000.09000.09000.09000.0900-
Jan 02, 20240.08000.09000.08000.09000.0900157,100
Dec 29, 20230.08000.08000.08000.08000.0800-
Dec 28, 20230.08000.08000.08000.08000.080030,000
Dec 27, 20230.07000.07000.07000.07000.0700-
Dec 22, 20230.07000.07000.07000.07000.0700-
Dec 21, 20230.07000.07000.07000.07000.0700-
Dec 20, 20230.07000.08000.07000.07000.0700739,500
Dec 19, 20230.07000.07000.07000.07000.0700-
Dec 18, 20230.07000.07000.07000.07000.0700299,000
Dec 15, 20230.07000.07000.07000.07000.0700-
Dec 14, 20230.07000.07000.07000.07000.0700-
Dec 13, 20230.07000.07000.07000.07000.0700131,000
Dec 12, 20230.07000.07000.07000.07000.070050,000
Dec 11, 20230.06000.06000.06000.06000.060058,100
Dec 08, 20230.06000.06000.06000.06000.0600-
Dec 07, 20230.06000.06000.06000.06000.0600-
Dec 06, 20230.06000.06000.06000.06000.0600386,000
Dec 05, 20230.07000.07000.06000.06000.0600359,000
Dec 04, 20230.07000.07000.07000.07000.070018,100
Dec 01, 20230.06000.06000.06000.06000.060033,000
Nov 30, 20230.07000.07000.06000.06000.060087,000
Nov 29, 20230.08000.08000.08000.08000.0800-
Nov 28, 20230.07000.08000.07000.08000.080047,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...