RYO.V - Rio Silver Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.04000.04000.04000.04000.0400-
May 25, 20230.04000.04000.04000.04000.0400-
May 24, 20230.04000.04000.04000.04000.0400-
May 23, 20230.04000.04000.04000.04000.040030,000
May 19, 20230.03000.03000.03000.03000.0300-
May 18, 20230.03000.03000.03000.03000.0300-
May 17, 20230.03000.03000.03000.03000.0300-
May 16, 20230.03000.03000.03000.03000.0300-
May 15, 20230.03000.03000.03000.03000.0300-
May 12, 20230.03000.03000.03000.03000.0300-
May 11, 20230.03000.03000.03000.03000.03006,000
May 10, 20230.03000.03000.03000.03000.03003,000
May 09, 20230.03000.03000.03000.03000.0300-
May 08, 20230.03000.03000.03000.03000.0300-
May 05, 20230.03000.03000.03000.03000.0300-
May 04, 20230.03000.03000.03000.03000.03003,500
May 03, 20230.04000.04000.04000.04000.04001,000
May 02, 20230.04000.04000.04000.04000.040080,000
May 01, 20230.03000.03000.03000.03000.0300-
Apr 28, 20230.03000.03000.03000.03000.0300-
Apr 27, 20230.03000.03000.03000.03000.0300-
Apr 26, 20230.03000.03000.03000.03000.0300-
Apr 25, 20230.03000.03000.03000.03000.0300-
Apr 24, 20230.03000.03000.03000.03000.0300-
Apr 21, 20230.03000.03000.03000.03000.0300259,000
Apr 20, 20230.04000.04000.04000.04000.040024,000
Apr 19, 20230.04000.04000.04000.04000.0400-
Apr 18, 20230.04000.04000.03000.04000.0400104,000
Apr 17, 20230.04000.04000.04000.04000.040016,000
Apr 14, 20230.04000.04000.04000.04000.040076,000
Apr 13, 20230.04000.04000.04000.04000.0400-
Apr 12, 20230.04000.04000.04000.04000.0400-
Apr 11, 20230.04000.04000.04000.04000.0400-
Apr 10, 20230.04000.04000.04000.04000.04009,600
Apr 06, 20230.05000.05000.05000.05000.0500-
Apr 05, 20230.05000.05000.05000.05000.0500300
Apr 04, 20230.04000.05000.04000.05000.0500155,400
Apr 03, 20230.04000.04000.04000.04000.040010,000
Mar 31, 20230.04000.04000.04000.04000.0400-
Mar 30, 20230.04000.04000.04000.04000.040060,500
Mar 29, 20230.04000.04000.04000.04000.0400-
Mar 28, 20230.04000.04000.04000.04000.0400-
Mar 27, 20230.04000.04000.04000.04000.0400-
Mar 24, 20230.04000.04000.04000.04000.0400-
Mar 23, 20230.04000.04000.04000.04000.0400-
Mar 22, 20230.04000.04000.04000.04000.0400-
Mar 21, 20230.04000.04000.04000.04000.040078,000
Mar 20, 20230.05000.05000.05000.05000.0500-
Mar 17, 20230.03000.05000.03000.05000.0500230,000
Mar 16, 20230.03000.03000.03000.03000.03008,000
Mar 15, 20230.03000.03000.03000.03000.0300-
Mar 14, 20230.03000.03000.03000.03000.03003,000
Mar 13, 20230.04000.04000.04000.04000.0400-
Mar 10, 20230.04000.04000.04000.04000.0400-
Mar 09, 20230.04000.04000.04000.04000.0400-
Mar 08, 20230.04000.04000.04000.04000.0400-
Mar 07, 20230.04000.04000.04000.04000.0400-
Mar 06, 20230.04000.04000.04000.04000.0400-
Mar 03, 20230.04000.04000.04000.04000.0400-
Mar 02, 20230.04000.04000.04000.04000.0400-
Mar 01, 20230.04000.04000.04000.04000.0400-
Feb 28, 20230.04000.04000.04000.04000.040021,000
Feb 27, 20230.04000.04000.04000.04000.04004,000
Feb 24, 20230.04000.04000.04000.04000.040098,000
Feb 23, 20230.04000.04000.04000.04000.0400-
Feb 22, 20230.04000.04000.04000.04000.0400-
Feb 21, 20230.04000.04000.03000.04000.0400145,000
Feb 17, 20230.03000.04000.03000.04000.0400160,500
Feb 16, 20230.03000.03000.03000.03000.0300-
Feb 15, 20230.03000.03000.03000.03000.03007,000
Feb 14, 20230.02000.02000.02000.02000.0200-
Feb 13, 20230.02000.02000.02000.02000.02002,000
Feb 10, 20230.04000.04000.04000.04000.0400-
Feb 09, 20230.04000.04000.04000.04000.0400-
Feb 08, 20230.04000.04000.04000.04000.0400-
Feb 07, 20230.04000.04000.04000.04000.0400-
Feb 06, 20230.02000.04000.02000.04000.0400340,000
Feb 03, 20230.03000.03000.03000.03000.0300-
Feb 02, 20230.03000.03000.03000.03000.03002,500
Feb 01, 20230.03000.03000.03000.03000.0300-
Jan 31, 20230.03000.03000.03000.03000.0300-
Jan 30, 20230.03000.03000.03000.03000.0300-
Jan 27, 20230.03000.03000.03000.03000.030020,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...