Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:11PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Aug 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Aug 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Aug 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	75,400
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jul 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Jul 04, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	44,000
Jun 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	248,000
Jun 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	201,000
Jun 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	170,000
Jun 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jun 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jun 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	448,900
Jun 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Jun 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,400
Jun 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Jun 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Jun 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Jun 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	400
Jun 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	7,000
May 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
May 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	68,000
May 16, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	40,000
May 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 09, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	361,800
May 06, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	6,000
May 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,700
May 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
Apr 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,400
Apr 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Apr 25, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	74,000
Apr 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	147,000
Apr 20, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Apr 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 18, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	28,000
Apr 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	115,000
Apr 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Apr 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	62,000
Mar 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Mar 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 29, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	150,000
Mar 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Mar 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	600
Mar 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,582.71+3.80(+0.01%)

Rio Silver Inc. (RYO.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,582.71
+3.80(+0.01%)