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