Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.38	0.39	0.36	0.37	0.37	-1.33%	42,500
Sep 18, 2025	0.33	0.40	0.33	0.38	0.38	13.64%	276,643
Sep 17, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	206,124
Sep 16, 2025	0.30	0.32	0.30	0.30	0.30	-3.23%	53,679
Sep 15, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	139,100
Sep 12, 2025	0.30	0.30	0.29	0.30	0.30	-	6,500
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	-	60,306
Sep 10, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	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
Jul 30, 2025	0.30	0.30	0.26	0.29	0.29	-5.00%	81,900
Jul 29, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	159,502
Jul 28, 2025	0.28	0.30	0.27	0.28	0.28	1.85%	295,852
Jul 25, 2025	0.30	0.30	0.25	0.27	0.27	-6.90%	223,351
Jul 24, 2025	0.30	0.30	0.27	0.29	0.29	-3.33%	25,520
Jul 23, 2025	0.30	0.31	0.28	0.30	0.30	1.69%	170,721
Jul 22, 2025	0.34	0.34	0.30	0.30	0.30	-9.23%	89,520
Jul 21, 2025	0.37	0.37	0.33	0.33	0.33	-10.96%	76,859
Jul 18, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	22,030
Jul 17, 2025	0.35	0.35	0.33	0.35	0.35	-	207,020
Jul 16, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	49,686
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	37,500
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-	59,014
Jul 11, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	103,100
Jul 10, 2025	0.35	0.36	0.35	0.35	0.35	-	19,810