Rio Grande Resources Ltd. (CSE:RGR)
Canada · Delayed Price · Currency is CAD 0.4500
-0.0150 (-3.23%)
Oct 10, 2025, 12:03 PM EDT
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,000 |
| Oct 9, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | -7.07% | 252,908 |
| Oct 8, 2025 | 0.38 | 0.50 | 0.38 | 0.50 | 0.50 | 23.75% | 343,835 |
| Oct 7, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 213,310 |
| Oct 6, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -5.00% | 277,439 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -2.44% | 267,873 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.75% | 161,100 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.39 | 0.44 | 0.44 | -8.42% | 489,624 |
| Sep 30, 2025 | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | 2.15% | 123,386 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.41 | 0.47 | 0.47 | -3.12% | 506,036 |
| Sep 26, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.03% | 195,317 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 5.32% | 451,233 |
| Sep 24, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 9.30% | 236,174 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 93,762 |
| Sep 22, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 14.86% | 328,610 |
| Sep 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 75,300 |
| Sep 18, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 15.38% | 276,643 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 206,124 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92% | 53,679 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 139,100 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,500 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 60,306 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 201,224 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 126,500 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 23,140 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 13,500 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 45,680 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 260,614 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 84,500 |
| Aug 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 6,500 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 32,000 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | - | 30,750 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.31 | 0.34 | 0.34 | -4.23% | 105,940 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 52,000 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 133,683 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 162,080 |
| Aug 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 70,035 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 10,200 |
| Aug 18, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 11.86% | 135,851 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 17,500 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -9.09% | 53,803 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 13,000 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.31 | 0.35 | 0.35 | -2.82% | 77,400 |
| Aug 11, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.58% | 41,003 |
| Aug 8, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 37,700 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 45,203 |
| Aug 6, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 5.88% | 252,450 |
| Aug 5, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 15.25% | 415,915 |
| Aug 1, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 14,900 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 238,905 |