Rio Grande Resources Ltd. (CSE:RGR)
 0.4950
 -0.0050 (-1.00%)
  Oct 31, 2025, 1:44 PM EDT
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 71,504 | 
| Oct 29, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 353,100 | 
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 50,700 | 
| Oct 27, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 41,785 | 
| Oct 24, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 40,603 | 
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 72,240 | 
| Oct 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 92,000 | 
| Oct 21, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -7.27% | 254,202 | 
| Oct 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 63,738 | 
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 214,000 | 
| Oct 16, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 171,846 | 
| Oct 15, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 14.58% | 411,095 | 
| Oct 14, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 2.13% | 286,010 | 
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 82,500 | 
| 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 |