Canada markets closed

Rio Silver Inc. (RYO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 11:57AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 20220.04000.04000.04000.04000.040010,000
May 12, 20220.04000.04000.04000.04000.040010,000
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.0500-
May 09, 20220.04000.05000.04000.05000.0500361,800
May 06, 20220.04000.05000.04000.05000.05006,000
May 05, 20220.05000.05000.05000.05000.0500-
May 04, 20220.05000.05000.05000.05000.0500100,700
May 03, 20220.05000.05000.05000.05000.0500-
May 02, 20220.05000.05000.05000.05000.0500-
Apr 29, 20220.05000.05000.05000.05000.0500500
Apr 28, 20220.05000.05000.05000.05000.050021,400
Apr 27, 20220.05000.05000.05000.05000.0500-
Apr 26, 20220.05000.05000.05000.05000.050060,000
Apr 25, 20220.06000.06000.05000.05000.050074,000
Apr 22, 20220.06000.06000.06000.06000.0600-
Apr 21, 20220.06000.06000.06000.06000.0600147,000
Apr 20, 20220.07000.07000.07000.07000.07005,000
Apr 19, 20220.06000.06000.06000.06000.0600-
Apr 18, 20220.06000.07000.06000.06000.060028,000
Apr 14, 20220.06000.06000.06000.06000.0600-
Apr 13, 20220.06000.06000.06000.06000.0600115,000
Apr 12, 20220.06000.06000.06000.06000.060015,000
Apr 11, 20220.06000.06000.06000.06000.0600-
Apr 08, 20220.06000.06000.06000.06000.0600-
Apr 07, 20220.06000.06000.06000.06000.0600-
Apr 06, 20220.06000.06000.06000.06000.0600-
Apr 05, 20220.06000.06000.06000.06000.0600-
Apr 04, 20220.06000.06000.06000.06000.0600-
Apr 01, 20220.06000.06000.06000.06000.060062,000
Mar 31, 20220.05000.05000.05000.05000.050060,000
Mar 30, 20220.06000.06000.06000.06000.0600-
Mar 29, 20220.05000.06000.05000.06000.0600150,000
Mar 28, 20220.06000.06000.06000.06000.0600-
Mar 25, 20220.06000.06000.06000.06000.06005,000
Mar 24, 20220.06000.06000.06000.06000.0600600
Mar 23, 20220.06000.06000.06000.06000.0600-
Mar 22, 20220.06000.06000.06000.06000.0600-
Mar 21, 20220.06000.06000.06000.06000.0600-
Mar 18, 20220.06000.06000.06000.06000.0600-
Mar 17, 20220.05000.06000.05000.06000.060098,000
Mar 16, 20220.05000.05000.05000.05000.050056,000
Mar 15, 20220.06000.06000.06000.06000.0600-
Mar 14, 20220.06000.06000.06000.06000.06007,000
Mar 11, 20220.06000.06000.06000.06000.0600-
Mar 10, 20220.06000.06000.06000.06000.060018,000
Mar 09, 20220.06000.06000.06000.06000.06001,000
Mar 08, 20220.07000.07000.06000.06000.0600646,000
Mar 07, 20220.06000.07000.06000.07000.0700189,000
Mar 04, 20220.06000.06000.06000.06000.06009,000
Mar 03, 20220.06000.06000.06000.06000.060017,300
Mar 02, 20220.06000.06000.06000.06000.060037,000
Mar 01, 20220.05000.05000.05000.05000.050056,000
Feb 28, 20220.05000.05000.05000.05000.0500-
Feb 25, 20220.05000.05000.05000.05000.050050,000
Feb 24, 20220.05000.05000.05000.05000.050077,000
Feb 23, 20220.06000.06000.06000.06000.0600-
Feb 22, 20220.06000.06000.06000.06000.0600-
Feb 18, 20220.06000.06000.06000.06000.0600-
Feb 17, 20220.06000.06000.06000.06000.0600-
Feb 16, 20220.06000.06000.06000.06000.0600-
Feb 15, 20220.06000.06000.06000.06000.0600222,000
Feb 14, 20220.06000.06000.06000.06000.060014,600
Feb 11, 20220.06000.06000.06000.06000.0600-
Feb 10, 20220.06000.06000.06000.06000.0600-
Feb 09, 20220.06000.06000.06000.06000.06007,000
Feb 08, 20220.07000.07000.07000.07000.070018,000
Feb 07, 20220.07000.07000.07000.07000.0700290,200
Feb 04, 20220.07000.08000.06000.08000.080079,000
Feb 03, 20220.08000.08000.08000.08000.080029,000
Feb 02, 20220.08000.08000.08000.08000.080030,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...