Rio Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,200 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,000 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-22 | 0.040 | 0.040 | 0.030 | 0.040 | 0.200 | 22,980 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 11,800 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 1,900 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 1,580 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 7,400 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 23,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,300 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 400 |
| 2024-05-06 | 0.040 | 0.040 | 0.030 | 0.030 | 0.150 | 7,600 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 200 |
| 2024-05-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 1,000 |
| 2024-05-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 260 |
| 2024-04-30 | 0.030 | 0.040 | 0.030 | 0.040 | 0.200 | 15,000 |
| 2024-04-29 | 0.030 | 0.030 | 0.020 | 0.030 | 0.150 | 47,200 |
| 2024-04-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 800 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 200 |
| 2024-04-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 800 |
| 2024-04-23 | 0.030 | 0.050 | 0.030 | 0.050 | 0.250 | 3,600 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 300 |
| 2024-04-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 26,260 |
| 2024-04-12 | 0.050 | 0.060 | 0.040 | 0.050 | 0.250 | 57,400 |
| 2024-04-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 1,480 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 720 |
| 2024-04-09 | 0.040 | 0.060 | 0.040 | 0.040 | 0.200 | 65,420 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 46,500 |
| 2024-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,800 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 340 |
| 2024-04-03 | 0.030 | 0.040 | 0.030 | 0.040 | 0.200 | 42,000 |
| 2024-04-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-04-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 1,400 |
| 2024-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-03-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 3,400 |
| 2024-03-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 6,400 |
| 2024-03-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 200 |
| 2024-03-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.100 | 0 |
| 2024-03-19 | 0.020 | 0.020 | 0.020 | 0.020 | 0.100 | 0 |
| 2024-03-18 | 0.020 | 0.020 | 0.020 | 0.020 | 0.100 | 0 |
| 2024-03-15 | 0.020 | 0.020 | 0.020 | 0.020 | 0.100 | 800 |
| 2024-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 16,840 |
| 2024-03-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 260 |
| 2024-03-11 | 0.020 | 0.040 | 0.020 | 0.040 | 0.200 | 2,860 |
| 2024-03-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 0 |
| 2024-03-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.150 | 400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.