RYO.V - Rio Silver Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| May 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| May 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,500 |
| May 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| May 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
| May 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 259,000 |
| Apr 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,000 |
| Apr 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 18, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 104,000 |
| Apr 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| Apr 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 76,000 |
| Apr 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,600 |
| Apr 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
| Apr 04, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 155,400 |
| Apr 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Mar 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,500 |
| Mar 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 78,000 |
| Mar 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 17, 2023 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 230,000 |
| Mar 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Mar 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Mar 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Feb 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Feb 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 98,000 |
| Feb 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 21, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 145,000 |
| Feb 17, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 160,500 |
| Feb 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Feb 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 06, 2023 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 340,000 |
| Feb 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
| Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,300 |
| Jan 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| Jan 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Jan 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 96,000 |
| Jan 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,000 |
| Jan 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,000 |
| Jan 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jan 13, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 125,900 |
| Jan 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 49,000 |
| Jan 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Jan 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.