Rio Grande Resources Ltd. (CSE:RGR)
Canada
· Delayed Price · Currency is CAD 0.4000
+0.0300 (8.11%)
Jun 9, 2025, 9:30 AM EDT
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | 8.82% | 23,566 |
| Jun 5, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | - | 21.43% | 52,000 |
| Jun 4, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | 27.27% | 28,049 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 2,434 |
| Jun 2, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 53.57% | 8,567 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -30.00% | 6,000 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 29.03% | 5,185 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24.00% | 169 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 108.33% | 858 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 18,000 |
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 1,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21.43% | 5,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 9,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 7,000 |