Canada markets closed

Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 12:37PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.03000.03000.03000.03000.0300153,500
Oct 05, 20220.03000.03000.03000.03000.0300-
Oct 04, 20220.03000.03000.03000.03000.0300-
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.03000.03000.03000.03000.030050,000
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.0300-
Sept 26, 20220.03000.03000.03000.03000.0300-
Sept 23, 20220.03000.03000.03000.03000.0300-
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.0300-
Sept 20, 20220.03000.03000.03000.03000.0300-
Sept 19, 20220.03000.03000.03000.03000.030063,000
Sept 16, 20220.03000.03000.03000.03000.0300125,000
Sept 15, 20220.03000.03000.03000.03000.0300-
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03000.03000.03000.03000.0300-
Sept 12, 20220.03000.03000.03000.03000.0300-
Sept 09, 20220.03000.03000.03000.03000.0300-
Sept 08, 20220.03000.03000.03000.03000.0300-
Sept 07, 20220.03000.03000.03000.03000.0300-
Sept 06, 20220.03000.03000.03000.03000.0300-
Sept 02, 20220.03000.03000.03000.03000.030011,000
Sept 01, 20220.03000.03000.03000.03000.03003,000
Aug 31, 20220.03000.03000.03000.03000.0300-
Aug 30, 20220.03000.03000.03000.03000.0300-
Aug 29, 20220.03000.03000.03000.03000.030076,000
Aug 26, 20220.03000.03000.03000.03000.0300-
Aug 25, 20220.03000.03000.03000.03000.0300-
Aug 24, 20220.03000.03000.03000.03000.0300-
Aug 23, 20220.03000.03000.03000.03000.0300-
Aug 22, 20220.03000.03000.03000.03000.0300-
Aug 19, 20220.03000.03000.03000.03000.0300-
Aug 18, 20220.03000.03000.03000.03000.0300-
Aug 17, 20220.03000.03000.03000.03000.0300-
Aug 16, 20220.03000.03000.03000.03000.0300-
Aug 15, 20220.03000.03000.03000.03000.030040,000
Aug 12, 20220.03000.03000.03000.03000.030030,000
Aug 11, 20220.03000.03000.03000.03000.0300-
Aug 10, 20220.03000.03000.03000.03000.0300-
Aug 09, 20220.03000.03000.03000.03000.030049,000
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.03000.03000.03000.03000.0300124,000
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.0300-
Aug 02, 20220.03000.03000.03000.03000.030075,400
Jul 29, 20220.04000.04000.04000.04000.0400100,000
Jul 28, 20220.04000.04000.04000.04000.040053,000
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04000.04000.04000.04000.040043,000
Jul 25, 20220.04000.04000.04000.04000.0400-
Jul 22, 20220.04000.04000.04000.04000.0400-
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.040030,000
Jul 19, 20220.04000.04000.04000.04000.0400-
Jul 18, 20220.04000.04000.04000.04000.040053,000
Jul 15, 20220.04000.04000.04000.04000.0400-
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.040018,000
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.0400-
Jul 08, 20220.04000.04000.04000.04000.0400-
Jul 07, 20220.04000.04000.04000.04000.0400-
Jul 06, 20220.04000.04000.04000.04000.0400-
Jul 05, 20220.04000.04000.04000.04000.040027,000
Jul 04, 20220.03000.04000.03000.04000.040044,000
Jun 30, 20220.03000.03000.03000.03000.0300248,000
Jun 29, 20220.04000.04000.04000.04000.0400-
Jun 28, 20220.04000.04000.04000.04000.0400-
Jun 27, 20220.04000.04000.04000.04000.040050,000
Jun 24, 20220.04000.04000.04000.04000.0400-
Jun 23, 20220.04000.04000.04000.04000.0400201,000
Jun 22, 20220.04000.04000.04000.04000.0400-
Jun 21, 20220.03000.04000.03000.04000.0400170,000
Jun 20, 20220.04000.04000.04000.04000.04004,000
Jun 17, 20220.04000.04000.04000.04000.0400-
Jun 16, 20220.04000.04000.04000.04000.040040,000
Jun 15, 20220.04000.04000.04000.04000.0400448,900
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.04000.04000.04000.04000.040052,000
Jun 10, 20220.04000.04000.04000.04000.040025,000
Jun 09, 20220.03000.03000.03000.03000.030017,400
Jun 08, 20220.04000.04000.04000.04000.040070,000
Jun 07, 20220.05000.05000.05000.05000.05004,000
Jun 06, 20220.05000.05000.05000.05000.050014,000
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.05000.05000.05000.05000.0500400
Jun 01, 20220.05000.05000.05000.05000.0500-
May 31, 20220.05000.05000.05000.05000.0500-
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.0500-
May 26, 20220.04000.05000.04000.05000.05007,000
May 25, 20220.04000.04000.04000.04000.040015,000
May 24, 20220.04000.04000.04000.04000.0400-
May 20, 20220.04000.04000.04000.04000.040041,000
May 19, 20220.04000.04000.04000.04000.0400-
May 18, 20220.04000.04000.04000.04000.0400-
May 17, 20220.04000.05000.04000.04000.040068,000
May 16, 20220.04000.05000.04000.05000.050040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...