Canada markets open in 3 hours 45 minutes

Rhyolite Resources Ltd. (RYE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0050 (-2.86%)
At close: 12:22PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.17000.17000.17000.17000.170020,300
Dec 05, 20220.18000.18000.18000.18000.1800-
Dec 02, 20220.18000.18000.18000.18000.180095,300
Dec 01, 20220.20000.20000.19000.19000.1900195,000
Nov 30, 20220.19000.19000.19000.19000.1900-
Nov 29, 20220.20000.20000.19000.19000.1900286,000
Nov 28, 20220.20000.20000.19000.19000.190040,000
Nov 25, 20220.19000.19000.19000.19000.190085,000
Nov 24, 20220.18000.20000.18000.20000.2000112,000
Nov 23, 20220.18000.18000.18000.18000.18001,800
Nov 22, 20220.18000.18000.18000.18000.1800309,100
Nov 21, 20220.18000.18000.18000.18000.1800-
Nov 18, 20220.18000.19000.18000.18000.1800318,000
Nov 17, 20220.19000.19000.19000.19000.1900-
Nov 16, 20220.19000.19000.19000.19000.1900-
Nov 15, 20220.19000.19000.19000.19000.190057,200
Nov 14, 20220.20000.20000.19000.19000.1900108,000
Nov 11, 20220.19000.19000.19000.19000.1900-
Nov 10, 20220.19000.19000.19000.19000.190066,000
Nov 09, 20220.20000.20000.19000.19000.190044,000
Nov 08, 20220.22000.22000.21000.21000.2100236,500
Nov 07, 20220.22000.22000.22000.22000.220029,000
Nov 04, 20220.23000.23000.22000.22000.220011,700
Nov 03, 20220.27000.27000.22000.22000.2200219,000
Nov 02, 20220.19000.29000.19000.29000.2900162,000
Nov 01, 20220.18000.18000.18000.18000.1800-
Oct 31, 20220.18000.18000.18000.18000.1800-
Oct 28, 20220.18000.18000.18000.18000.1800-
Oct 27, 20220.18000.18000.18000.18000.1800-
Oct 26, 20220.18000.18000.18000.18000.1800-
Oct 25, 20220.18000.18000.18000.18000.1800-
Oct 24, 20220.18000.18000.18000.18000.1800-
Oct 21, 20220.18000.18000.18000.18000.18005,000
Oct 20, 20220.18000.18000.18000.18000.1800-
Oct 19, 20220.19000.19000.18000.18000.180010,500
Oct 18, 20220.19000.19000.19000.19000.1900-
Oct 17, 20220.19000.19000.18000.19000.190010,000
Oct 14, 20220.20000.20000.20000.20000.200010,500
Oct 13, 20220.21000.21000.21000.21000.21002,000
Oct 12, 20220.22000.22000.22000.22000.220065,000
Oct 11, 20220.23000.23000.23000.23000.2300-
Oct 07, 20220.21000.23000.20000.23000.230013,000
Oct 06, 20220.23000.23000.23000.23000.2300-
Oct 05, 20220.23000.23000.23000.23000.230048,400
Oct 04, 20220.23000.23000.23000.23000.2300-
Oct 03, 20220.23000.23000.23000.23000.2300-
Sept 30, 20220.23000.23000.23000.23000.2300-
Sept 29, 20220.23000.23000.23000.23000.23004,400
Sept 28, 20220.21000.21000.21000.21000.210013,000
Sept 27, 20220.22000.22000.22000.22000.22006,500
Sept 26, 20220.22000.22000.22000.22000.2200-
Sept 23, 20220.22000.22000.22000.22000.2200-
Sept 22, 20220.22000.22000.22000.22000.2200-
Sept 21, 20220.23000.23000.22000.22000.2200201,500
Sept 20, 20220.23000.23000.23000.23000.2300-
Sept 19, 20220.23000.23000.23000.23000.230020,000
Sept 16, 20220.27000.27000.22000.22000.2200220,700
Sept 15, 20220.31000.31000.31000.31000.3100-
Sept 14, 20220.31000.31000.31000.31000.3100-
Sept 13, 20220.31000.31000.31000.31000.3100-
Sept 12, 20220.31000.31000.31000.31000.3100-
Sept 09, 20220.28000.33000.28000.31000.3100142,900
Sept 08, 20220.27000.27000.27000.27000.2700-
Sept 07, 20220.27000.27000.27000.27000.2700-
Sept 06, 20220.27000.27000.27000.27000.2700-
Sept 02, 20220.27000.27000.27000.27000.2700-
Sept 01, 20220.28000.28000.27000.27000.270012,500
Aug 31, 20220.30000.30000.30000.30000.3000-
Aug 30, 20220.30000.30000.30000.30000.3000500
Aug 29, 20220.29000.29000.29000.29000.2900-
Aug 26, 20220.29000.29000.29000.29000.2900-
Aug 25, 20220.29000.29000.29000.29000.2900-
Aug 24, 20220.28000.29000.28000.29000.290011,000
Aug 23, 20220.28000.28000.28000.28000.2800-
Aug 22, 20220.28000.28000.28000.28000.2800-
Aug 19, 20220.28000.28000.28000.28000.2800-
Aug 18, 20220.28000.28000.28000.28000.2800-
Aug 17, 20220.28000.28000.28000.28000.2800-
Aug 16, 20220.28000.28000.28000.28000.2800-
Aug 15, 20220.28000.28000.28000.28000.28005,100
Aug 12, 20220.31000.31000.31000.31000.3100-
Aug 11, 20220.30000.31000.30000.31000.31007,400
Aug 10, 20220.28000.31000.28000.30000.300033,900
Aug 09, 20220.28000.28000.28000.28000.2800100
Aug 08, 20220.28000.28000.28000.28000.2800-
Aug 05, 20220.28000.28000.28000.28000.2800-
Aug 04, 20220.28000.28000.28000.28000.280015,000
Aug 03, 20220.28000.28000.28000.28000.280010,000
Aug 02, 20220.26000.28000.26000.28000.280014,000
Jul 29, 20220.27000.27000.27000.27000.27002,000
Jul 28, 20220.25000.25000.25000.25000.2500-
Jul 27, 20220.26000.26000.25000.25000.250013,000
Jul 26, 20220.25000.25000.25000.25000.2500-
Jul 25, 20220.25000.25000.25000.25000.2500-
Jul 22, 20220.25000.25000.25000.25000.2500-
Jul 21, 20220.25000.25000.25000.25000.2500400
Jul 20, 20220.26000.26000.25000.25000.25005,500
Jul 19, 20220.30000.30000.30000.30000.3000-
Jul 18, 20220.30000.30000.30000.30000.30005,500
Jul 15, 20220.28000.28000.28000.28000.280040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...