Rio Grande Resources Ltd. (CSE:RGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.4950
-0.0050 (-1.00%)
Oct 31, 2025, 1:44 PM EDT

Rio Grande Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.510.530.500.500.50-1.96%71,504
Oct 29, 20250.500.510.490.510.514.08%353,100
Oct 28, 20250.490.490.490.490.491.03%50,700
Oct 27, 20250.510.510.490.490.49-4.90%41,785
Oct 24, 20250.520.520.500.510.512.00%40,603
Oct 23, 20250.500.500.500.500.501.01%72,240
Oct 22, 20250.510.510.500.500.50-2.94%92,000
Oct 21, 20250.540.540.510.510.51-7.27%254,202
Oct 20, 20250.560.560.540.550.55-63,738
Oct 17, 20250.550.550.550.550.551.85%214,000
Oct 16, 20250.550.560.540.540.54-1.82%171,846
Oct 15, 20250.490.550.490.550.5514.58%411,095
Oct 14, 20250.470.500.460.480.482.13%286,010
Oct 10, 20250.470.470.470.470.472.17%82,500
Oct 9, 20250.450.480.430.460.46-7.07%252,908
Oct 8, 20250.380.500.380.500.5023.75%343,835
Oct 7, 20250.380.400.380.400.405.26%213,310
Oct 6, 20250.380.380.360.380.38-5.00%277,439
Oct 3, 20250.400.400.370.400.40-2.44%267,873
Oct 2, 20250.430.430.400.410.41-5.75%161,100
Oct 1, 20250.460.470.390.440.44-8.42%489,624
Sep 30, 20250.460.480.440.480.482.15%123,386
Sep 29, 20250.490.500.410.470.47-3.12%506,036
Sep 26, 20250.490.490.470.480.48-3.03%195,317
Sep 25, 20250.490.500.480.500.505.32%451,233
Sep 24, 20250.450.470.440.470.479.30%236,174
Sep 23, 20250.430.430.430.430.431.18%93,762
Sep 22, 20250.380.430.380.430.4314.86%328,610
Sep 19, 20250.370.370.370.370.37-1.33%75,300
Sep 18, 20250.340.380.340.380.3815.38%276,643
Sep 17, 20250.320.330.320.330.331.56%206,124
Sep 16, 20250.320.320.320.320.324.92%53,679
Sep 15, 20250.300.310.300.310.311.67%139,100
Sep 12, 20250.300.300.300.300.30-6,500
Sep 11, 20250.300.300.300.300.303.45%60,306
Sep 10, 20250.300.300.290.290.291.75%201,224
Sep 9, 20250.300.300.290.290.29-3.39%126,500
Sep 8, 20250.300.310.290.300.30-4.84%23,140
Sep 5, 20250.310.310.310.310.313.33%13,500
Sep 4, 20250.300.310.290.300.30-45,680
Sep 3, 20250.320.320.290.300.30-6.25%260,614
Sep 2, 20250.350.350.320.320.32-7.25%84,500
Aug 29, 20250.330.350.330.350.354.55%6,500
Aug 28, 20250.340.350.320.330.33-2.94%32,000
Aug 27, 20250.340.350.320.340.34-30,750
Aug 26, 20250.360.360.310.340.34-4.23%105,940
Aug 25, 20250.350.360.330.360.362.90%52,000
Aug 22, 20250.350.350.340.350.35-1.43%133,683
Aug 21, 20250.350.360.330.350.352.94%162,080
Aug 20, 20250.340.350.330.340.34-70,035