Rio Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.540	0.540	0.500	0.500	0.500	75,700
2026-01-30	0.600	0.600	0.520	0.580	0.580	121,000
2026-01-29	0.640	0.640	0.600	0.600	0.600	121,100
2026-01-28	0.630	0.630	0.590	0.610	0.610	77,100
2026-01-27	0.660	0.660	0.600	0.610	0.610	100,000
2026-01-26	0.650	0.670	0.630	0.650	0.650	245,000
2026-01-23	0.700	0.700	0.650	0.660	0.660	68,000
2026-01-22	0.700	0.710	0.680	0.700	0.700	85,100
2026-01-21	0.700	0.700	0.650	0.700	0.700	125,200
2026-01-20	0.700	0.720	0.630	0.670	0.670	184,900
2026-01-19	0.670	0.690	0.640	0.680	0.680	122,500
2026-01-16	0.600	0.670	0.600	0.660	0.660	149,700
2026-01-15	0.590	0.600	0.570	0.600	0.600	72,800
2026-01-14	0.560	0.590	0.560	0.580	0.580	97,600
2026-01-13	0.570	0.570	0.530	0.540	0.540	68,900
2026-01-12	0.550	0.560	0.550	0.560	0.560	144,400
2026-01-09	0.550	0.550	0.520	0.540	0.540	52,600
2026-01-08	0.530	0.550	0.520	0.550	0.550	106,600
2026-01-07	0.550	0.550	0.510	0.520	0.520	43,300
2026-01-06	0.550	0.550	0.530	0.530	0.530	46,200
2026-01-05	0.550	0.580	0.530	0.530	0.530	92,800
2026-01-02	0.520	0.560	0.520	0.530	0.530	144,900
2025-12-31	0.570	0.570	0.500	0.500	0.500	371,100
2025-12-30	0.610	0.650	0.600	0.600	0.600	130,700
2025-12-29	0.590	0.630	0.570	0.620	0.620	114,700
2025-12-24	0.570	0.570	0.550	0.570	0.570	26,500
2025-12-23	0.580	0.580	0.540	0.550	0.550	30,600
2025-12-22	0.550	0.580	0.550	0.550	0.550	129,600
2025-12-19	0.510	0.530	0.500	0.530	0.530	51,600
2025-12-18	0.500	0.520	0.500	0.510	0.510	28,300
2025-12-17	0.530	0.540	0.500	0.500	0.500	48,700
2025-12-16	0.560	0.560	0.500	0.520	0.520	91,300
2025-12-15	0.620	0.620	0.530	0.550	0.550	246,200
2025-12-12	0.590	0.630	0.590	0.600	0.600	121,900
2025-12-11	0.570	0.610	0.530	0.570	0.570	189,400
2025-12-10	0.530	0.580	0.510	0.580	0.580	111,400
2025-12-09	0.500	0.540	0.500	0.540	0.540	25,800
2025-12-08	0.530	0.540	0.500	0.500	0.500	81,200
2025-12-05	0.540	0.560	0.540	0.550	0.550	84,200
2025-12-04	0.500	0.530	0.490	0.530	0.530	119,500
2025-12-03	0.500	0.500	0.470	0.500	0.500	84,700
2025-12-02	0.550	0.550	0.450	0.500	0.500	240,600
2025-12-01	0.550	0.570	0.510	0.540	0.540	233,600
2025-11-28	0.420	0.500	0.410	0.500	0.500	254,300
2025-11-27	0.420	0.420	0.390	0.410	0.410	21,100
2025-11-26	0.380	0.410	0.380	0.400	0.400	73,900
2025-11-25	0.300	0.440	0.300	0.370	0.370	338,000
2025-11-24	0.280	0.280	0.280	0.280	0.280	67,700
2025-11-21	0.280	0.280	0.280	0.280	0.280	8,800
2025-11-20	0.290	0.290	0.270	0.270	0.270	18,800
2025-11-19	0.270	0.300	0.270	0.300	0.300	75,800
2025-11-18	0.300	0.300	0.280	0.280	0.280	61,900
2025-11-17	0.300	0.300	0.290	0.290	0.290	21,400
2025-11-14	0.330	0.330	0.280	0.280	0.280	57,000
2025-11-13	0.320	0.320	0.290	0.300	0.300	91,000
2025-11-12	0.320	0.320	0.300	0.320	0.320	67,800
2025-11-11	0.300	0.300	0.300	0.300	0.300	12,900
2025-11-10	0.320	0.320	0.320	0.320	0.320	48,400
2025-11-07	0.300	0.310	0.280	0.280	0.280	41,900
2025-11-06	0.310	0.310	0.280	0.280	0.280	28,400

← NewerPage 4 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.