Canada markets open in 9 hours 16 minutes

Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:28PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.03000.03000.03000.03000.030025,000
Jan 25, 20230.03000.03000.03000.03000.030031,300
Jan 24, 20230.03000.03000.03000.03000.030038,000
Jan 23, 20230.03000.03000.03000.03000.030030,000
Jan 20, 20230.03000.03000.03000.03000.030096,000
Jan 19, 20230.03000.03000.03000.03000.030078,000
Jan 18, 20230.03000.03000.03000.03000.0300-
Jan 17, 20230.03000.03000.03000.03000.030053,000
Jan 16, 20230.04000.04000.04000.04000.04001,000
Jan 13, 20230.03000.04000.03000.04000.0400125,900
Jan 12, 20230.03000.03000.03000.03000.0300-
Jan 11, 20230.03000.03000.03000.03000.0300-
Jan 10, 20230.03000.03000.03000.03000.030049,000
Jan 09, 20230.03000.03000.03000.03000.0300-
Jan 06, 20230.03000.03000.03000.03000.030050,000
Jan 05, 20230.03000.03000.03000.03000.0300-
Jan 04, 20230.03000.03000.03000.03000.030043,000
Jan 03, 20230.03000.03000.03000.03000.0300-
Dec 30, 20220.03000.03000.03000.03000.0300440,000
Dec 29, 20220.03000.03000.03000.03000.0300-
Dec 28, 20220.03000.03000.03000.03000.030040,000
Dec 23, 20220.03000.03000.03000.03000.0300165,000
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03000.03000.03000.03000.030037,000
Dec 20, 20220.04000.04000.04000.04000.0400-
Dec 19, 20220.04000.04000.04000.04000.0400-
Dec 16, 20220.04000.04000.04000.04000.0400-
Dec 15, 20220.04000.04000.04000.04000.040087,000
Dec 14, 20220.04000.04000.04000.04000.040079,000
Dec 13, 20220.04000.04000.04000.04000.04005,200
Dec 12, 20220.03000.03000.03000.03000.0300-
Dec 09, 20220.03000.03000.03000.03000.030045,000
Dec 08, 20220.03000.03000.03000.03000.0300-
Dec 07, 20220.03000.03000.03000.03000.0300-
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.030040,000
Dec 02, 20220.03000.03000.03000.03000.0300170,600
Dec 01, 20220.03000.04000.03000.04000.040069,000
Nov 30, 20220.04000.04000.03000.03000.030034,000
Nov 29, 20220.03000.03000.03000.03000.0300-
Nov 28, 20220.03000.03000.03000.03000.030070,300
Nov 25, 20220.03000.03000.03000.03000.0300103,000
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.020040,200
Nov 22, 20220.03000.03000.03000.03000.0300-
Nov 21, 20220.03000.03000.03000.03000.0300-
Nov 18, 20220.03000.03000.03000.03000.0300-
Nov 17, 20220.03000.03000.03000.03000.0300-
Nov 16, 20220.03000.03000.03000.03000.0300-
Nov 15, 20220.03000.03000.03000.03000.0300-
Nov 14, 20220.03000.03000.03000.03000.030025,000
Nov 11, 20220.03000.03000.03000.03000.030034,000
Nov 10, 20220.03000.03000.03000.03000.03006,000
Nov 09, 20220.02000.02000.02000.02000.020010,000
Nov 08, 20220.03000.03000.03000.03000.030075,000
Nov 07, 20220.04000.04000.04000.04000.0400-
Nov 04, 20220.03000.04000.03000.04000.040044,000
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.0300-
Oct 28, 20220.03000.03000.03000.03000.0300-
Oct 27, 20220.03000.03000.03000.03000.0300-
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.03008,000
Oct 24, 20220.03000.03000.03000.03000.0300-
Oct 21, 20220.03000.03000.03000.03000.0300-
Oct 20, 20220.03000.03000.03000.03000.0300117,000
Oct 19, 20220.03000.03000.03000.03000.0300-
Oct 18, 20220.03000.03000.03000.03000.0300-
Oct 17, 20220.03000.03000.03000.03000.0300-
Oct 14, 20220.03000.03000.03000.03000.0300-
Oct 13, 20220.03000.03000.03000.03000.0300-
Oct 12, 20220.03000.03000.03000.03000.0300-
Oct 11, 20220.03000.03000.03000.03000.0300-
Oct 07, 20220.03000.03000.03000.03000.0300-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...