Rio Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.380	0.390	0.350	0.370	0.370	143,200
2026-04-28	0.410	0.410	0.380	0.390	0.390	433,000
2026-04-27	0.440	0.440	0.410	0.410	0.410	53,000
2026-04-24	0.430	0.450	0.430	0.440	0.440	269,000
2026-04-23	0.420	0.440	0.410	0.430	0.430	300,300
2026-04-22	0.400	0.430	0.400	0.430	0.430	190,100
2026-04-21	0.430	0.450	0.390	0.390	0.390	804,400
2026-04-20	0.450	0.450	0.420	0.430	0.430	391,100
2026-04-17	0.450	0.480	0.450	0.470	0.470	505,100
2026-04-16	0.480	0.500	0.440	0.450	0.450	314,100
2026-04-15	0.490	0.490	0.470	0.470	0.470	139,200
2026-04-14	0.500	0.510	0.480	0.490	0.490	286,500
2026-04-13	0.510	0.510	0.480	0.490	0.490	260,600
2026-04-10	0.480	0.550	0.480	0.520	0.520	667,800
2026-04-09	0.470	0.500	0.460	0.480	0.480	168,600
2026-04-08	0.480	0.500	0.460	0.470	0.470	554,000
2026-04-07	0.460	0.480	0.430	0.450	0.450	253,500
2026-04-06	0.440	0.480	0.420	0.460	0.460	404,000
2026-04-02	0.430	0.460	0.420	0.430	0.430	726,000
2026-04-01	0.430	0.500	0.400	0.470	0.470	1,283,200
2026-03-31	0.390	0.430	0.380	0.430	0.430	838,700
2026-03-30	0.420	0.450	0.370	0.370	0.370	252,700
2026-03-27	0.390	0.410	0.380	0.410	0.410	804,400
2026-03-26	0.400	0.430	0.380	0.390	0.390	149,500
2026-03-25	0.440	0.440	0.400	0.410	0.410	386,500
2026-03-24	0.410	0.430	0.390	0.430	0.430	473,400
2026-03-23	0.400	0.450	0.400	0.420	0.420	583,000
2026-03-20	0.410	0.420	0.390	0.400	0.400	374,900
2026-03-19	0.420	0.420	0.370	0.410	0.410	573,300
2026-03-18	0.450	0.460	0.430	0.440	0.440	604,600
2026-03-17	0.450	0.480	0.450	0.460	0.460	288,700
2026-03-16	0.520	0.530	0.440	0.450	0.450	953,400
2026-03-13	0.530	0.580	0.480	0.510	0.510	2,362,580
2026-03-12	0.850	0.850	0.610	0.620	0.620	2,351,195
2026-03-11	1.080	1.120	0.990	0.990	0.990	194,200
2026-03-10	1.110	1.210	1.060	1.070	1.070	199,996
2026-03-09	1.120	1.270	0.940	1.110	1.110	649,532
2026-03-06	1.460	1.460	1.140	1.140	1.140	289,400
2026-03-05	1.320	1.560	1.300	1.530	1.530	693,900
2026-03-04	1.150	1.310	1.100	1.280	1.280	498,100
2026-03-03	1.010	1.170	0.990	1.060	1.060	477,800
2026-03-02	0.800	1.210	0.800	1.020	1.020	1,031,600
2026-02-27	0.730	0.770	0.700	0.770	0.770	412,100
2026-02-26	0.700	0.750	0.690	0.750	0.750	190,900
2026-02-25	0.670	0.720	0.570	0.700	0.700	525,000
2026-02-24	0.680	0.690	0.650	0.680	0.680	129,800
2026-02-23	0.630	0.700	0.630	0.680	0.680	131,700
2026-02-20	0.590	0.630	0.590	0.630	0.630	28,200
2026-02-19	0.650	0.650	0.600	0.630	0.630	71,600
2026-02-18	0.620	0.650	0.620	0.640	0.640	93,800
2026-02-17	0.610	0.630	0.590	0.620	0.620	138,100
2026-02-13	0.550	0.680	0.520	0.630	0.630	645,700
2026-02-12	0.540	0.540	0.500	0.530	0.530	122,100
2026-02-11	0.540	0.550	0.520	0.530	0.530	136,300
2026-02-10	0.510	0.530	0.500	0.530	0.530	63,000
2026-02-09	0.440	0.510	0.430	0.500	0.500	297,800
2026-02-06	0.460	0.460	0.380	0.420	0.420	123,300
2026-02-05	0.480	0.480	0.400	0.410	0.410	116,100
2026-02-04	0.540	0.570	0.490	0.500	0.500	137,100
2026-02-03	0.550	0.550	0.500	0.510	0.510	88,900

← NewerPage 3 of 5 · 252 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.