Rio Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.290	0.300	0.260	0.300	0.300	62,400
2026-07-22	0.280	0.300	0.280	0.300	0.300	103,800
2026-07-21	0.260	0.270	0.260	0.270	0.270	28,100
2026-07-20	0.270	0.290	0.270	0.270	0.270	3,700
2026-07-17	0.270	0.280	0.260	0.260	0.260	60,800
2026-07-16	0.290	0.290	0.270	0.270	0.270	31,000
2026-07-15	0.280	0.290	0.280	0.290	0.290	54,600
2026-07-14	0.280	0.290	0.280	0.280	0.280	67,200
2026-07-13	0.260	0.270	0.260	0.270	0.270	72,100
2026-07-10	0.250	0.280	0.250	0.260	0.260	27,000
2026-07-09	0.270	0.270	0.270	0.270	0.270	8,800
2026-07-08	0.270	0.290	0.260	0.260	0.260	109,100
2026-07-07	0.290	0.290	0.280	0.280	0.280	41,700
2026-07-06	0.300	0.300	0.290	0.300	0.300	90,000
2026-07-03	0.280	0.290	0.280	0.290	0.290	21,500
2026-07-02	0.270	0.290	0.260	0.290	0.290	316,800
2026-06-30	0.260	0.260	0.250	0.260	0.260	71,600
2026-06-29	0.270	0.270	0.260	0.260	0.260	60,800
2026-06-26	0.260	0.280	0.260	0.280	0.280	101,200
2026-06-25	0.270	0.270	0.270	0.270	0.270	37,500
2026-06-24	0.260	0.280	0.260	0.260	0.260	82,200
2026-06-23	0.280	0.280	0.270	0.270	0.270	148,500
2026-06-22	0.290	0.290	0.280	0.280	0.280	37,200
2026-06-19	0.290	0.290	0.280	0.290	0.290	27,300
2026-06-18	0.290	0.320	0.280	0.290	0.290	441,200
2026-06-17	0.320	0.320	0.290	0.290	0.290	319,400
2026-06-16	0.320	0.330	0.300	0.320	0.320	237,900
2026-06-15	0.300	0.330	0.300	0.320	0.320	395,700
2026-06-12	0.290	0.290	0.280	0.290	0.290	205,800
2026-06-11	0.260	0.290	0.260	0.280	0.280	233,400
2026-06-10	0.260	0.270	0.250	0.260	0.260	285,000
2026-06-09	0.280	0.280	0.250	0.270	0.270	387,300
2026-06-08	0.300	0.310	0.280	0.290	0.290	332,900
2026-06-05	0.310	0.310	0.290	0.300	0.300	267,100
2026-06-04	0.340	0.350	0.310	0.320	0.320	216,300
2026-06-03	0.350	0.350	0.320	0.340	0.340	153,200
2026-06-02	0.360	0.360	0.340	0.350	0.350	216,700
2026-06-01	0.370	0.370	0.340	0.350	0.350	262,900
2026-05-29	0.360	0.370	0.350	0.370	0.370	194,500
2026-05-28	0.340	0.370	0.340	0.370	0.370	314,400
2026-05-27	0.350	0.350	0.340	0.340	0.340	91,000
2026-05-26	0.370	0.370	0.340	0.350	0.350	139,900
2026-05-25	0.330	0.370	0.330	0.370	0.370	211,200
2026-05-22	0.340	0.340	0.330	0.330	0.330	217,600
2026-05-21	0.370	0.370	0.330	0.340	0.340	324,400
2026-05-20	0.370	0.390	0.360	0.360	0.360	84,800
2026-05-19	0.410	0.410	0.360	0.370	0.370	144,900
2026-05-15	0.410	0.420	0.390	0.410	0.410	172,800
2026-05-14	0.450	0.450	0.410	0.410	0.410	152,900
2026-05-13	0.450	0.460	0.420	0.450	0.450	527,400
2026-05-12	0.450	0.450	0.430	0.430	0.430	346,400
2026-05-11	0.480	0.490	0.450	0.450	0.450	161,900
2026-05-08	0.470	0.480	0.450	0.480	0.480	186,300
2026-05-07	0.450	0.490	0.440	0.450	0.450	562,400
2026-05-06	0.410	0.460	0.410	0.440	0.440	610,400
2026-05-05	0.420	0.420	0.400	0.410	0.410	103,200
2026-05-04	0.430	0.430	0.410	0.420	0.420	77,900
2026-05-01	0.410	0.440	0.400	0.440	0.440	160,300
2026-04-30	0.380	0.400	0.370	0.400	0.400	215,100
2026-04-29	0.380	0.390	0.350	0.370	0.370	143,200

← NewerPage 2 of 3 · 126 trading daysOlder →

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.