Canada markets open in 10 minutes

Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:42PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20230.03000.03000.03000.03000.030027,000
Nov 28, 20230.03000.03000.03000.03000.0300-
Nov 27, 20230.03000.03000.03000.03000.0300-
Nov 24, 20230.03000.03000.03000.03000.0300-
Nov 23, 20230.03000.03000.03000.03000.030036,000
Nov 22, 20230.02000.02000.02000.02000.020061,000
Nov 21, 20230.02000.02000.02000.02000.0200-
Nov 20, 20230.02000.02000.02000.02000.0200-
Nov 17, 20230.02000.02000.02000.02000.0200-
Nov 16, 20230.02000.02000.02000.02000.020030,000
Nov 15, 20230.02000.02000.02000.02000.0200-
Nov 14, 20230.02000.02000.02000.02000.0200-
Nov 13, 20230.02000.02000.02000.02000.0200-
Nov 10, 20230.02000.02000.02000.02000.020010,000
Nov 09, 20230.03000.03000.03000.03000.0300-
Nov 08, 20230.03000.03000.03000.03000.0300-
Nov 07, 20230.03000.03000.03000.03000.0300-
Nov 06, 20230.03000.03000.03000.03000.0300-
Nov 03, 20230.03000.03000.03000.03000.0300-
Nov 02, 20230.03000.03000.03000.03000.0300-
Nov 01, 20230.03000.03000.03000.03000.030060,000
Oct 31, 20230.03000.03000.03000.03000.0300-
Oct 30, 20230.03000.03000.03000.03000.0300-
Oct 27, 20230.03000.03000.03000.03000.0300-
Oct 26, 20230.03000.03000.03000.03000.0300-
Oct 25, 20230.03000.03000.03000.03000.0300-
Oct 24, 20230.03000.03000.03000.03000.0300-
Oct 23, 20230.03000.03000.03000.03000.0300-
Oct 20, 20230.03000.03000.03000.03000.03007,000
Oct 19, 20230.03000.03000.03000.03000.0300-
Oct 18, 20230.03000.03000.03000.03000.0300-
Oct 17, 20230.03000.03000.03000.03000.030037,000
Oct 16, 20230.04000.04000.04000.04000.0400-
Oct 13, 20230.04000.04000.04000.04000.0400-
Oct 12, 20230.04000.04000.04000.04000.0400-
Oct 11, 20230.04000.04000.04000.04000.0400-
Oct 10, 20230.04000.04000.04000.04000.04003,000
Oct 06, 20230.04000.04000.04000.04000.0400-
Oct 05, 20230.03000.04000.03000.04000.0400192,000
Oct 04, 20230.03000.03000.02000.02000.0200165,000
Oct 03, 20230.04000.04000.04000.04000.0400-
Oct 02, 20230.04000.04000.04000.04000.04003,000
Sept 29, 20230.03000.03000.03000.03000.0300-
Sept 28, 20230.04000.04000.03000.03000.030060,100
Sept 27, 20230.03000.03000.03000.03000.0300-
Sept 26, 20230.03000.03000.03000.03000.030025,000
Sept 25, 20230.03000.03000.03000.03000.0300-
Sept 22, 20230.03000.03000.03000.03000.030034,000
Sept 21, 20230.03000.03000.03000.03000.0300-
Sept 20, 20230.03000.03000.02000.03000.0300232,000
Sept 19, 20230.04000.04000.03000.03000.030088,000
Sept 18, 20230.03000.03000.03000.03000.0300-
Sept 15, 20230.03000.03000.03000.03000.0300-
Sept 14, 20230.03000.03000.03000.03000.030030,000
Sept 13, 20230.03000.03000.03000.03000.03002,000
Sept 12, 20230.03000.03000.03000.03000.030041,000
Sept 11, 20230.04000.04000.04000.04000.040027,400
Sept 08, 20230.04000.04000.04000.04000.0400-
Sept 07, 20230.04000.04000.04000.04000.0400-
Sept 06, 20230.04000.04000.04000.04000.0400-
Sept 05, 20230.04000.04000.04000.04000.0400-
Sept 01, 20230.04000.04000.04000.04000.0400-
Aug 31, 20230.04000.04000.04000.04000.0400-
Aug 30, 20230.04000.04000.04000.04000.0400-
Aug 29, 20230.04000.04000.04000.04000.0400-
Aug 28, 20230.04000.04000.04000.04000.040031,200
Aug 25, 20230.04000.04000.04000.04000.0400-
Aug 24, 20230.04000.04000.04000.04000.0400-
Aug 23, 20230.04000.04000.04000.04000.0400-
Aug 22, 20230.04000.04000.04000.04000.040024,000
Aug 21, 20230.05000.05000.05000.05000.0500161,000
Aug 18, 20230.04000.05000.04000.05000.0500226,000
Aug 17, 20230.04000.04000.04000.04000.040023,000
Aug 16, 20230.04000.04000.04000.04000.0400132,000
Aug 15, 20230.03000.03000.03000.03000.030040,000
Aug 14, 20230.03000.03000.03000.03000.0300-
Aug 11, 20230.04000.04000.03000.03000.030058,000
Aug 10, 20230.03000.03000.03000.03000.03003,000
Aug 09, 20230.03000.03000.03000.03000.0300-
Aug 08, 20230.03000.03000.03000.03000.0300-
Aug 04, 20230.03000.03000.03000.03000.0300-
Aug 03, 20230.03000.03000.03000.03000.0300-
Aug 02, 20230.03000.03000.03000.03000.030016,000
Aug 01, 20230.03000.03000.03000.03000.030022,000
Jul 31, 20230.03000.03000.03000.03000.0300122,000
Jul 28, 20230.04000.04000.04000.04000.040020,000
Jul 27, 20230.04000.04000.04000.04000.040080,000
Jul 26, 20230.04000.04000.04000.04000.0400-
Jul 25, 20230.04000.04000.04000.04000.040027,000
Jul 24, 20230.04000.04000.04000.04000.040073,000
Jul 21, 20230.04000.04000.04000.04000.040015,000
Jul 20, 20230.04000.04000.04000.04000.0400128,000
Jul 19, 20230.04000.04000.04000.04000.0400-
Jul 18, 20230.04000.04000.04000.04000.0400-
Jul 17, 20230.04000.04000.04000.04000.0400-
Jul 14, 20230.04000.04000.04000.04000.0400-
Jul 13, 20230.04000.04000.04000.04000.0400-
Jul 12, 20230.04000.04000.04000.04000.0400-
Jul 11, 20230.04000.04000.04000.04000.0400-
Jul 10, 20230.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...