Skip to main content
logo
Rio Grande Resources Ltd. (CSE:RGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.3650
+0.0150 (4.29%)
Jul 18, 2025, 3:59 PM EDT

Rio Grande Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.350.350.350.35-1.47%500
Jul 17, 20250.340.340.330.34--4.23%5,500
Jul 11, 20250.360.360.350.36-1.43%240
Jul 9, 20250.360.360.350.35--2.78%473
Jul 8, 20250.360.370.360.36--1,568
Jul 4, 20250.380.380.360.36--2.70%1,500
Jul 3, 20250.360.370.350.37-5.71%6,506
Jul 2, 20250.350.360.350.35--4.11%4,636
Jun 30, 20250.370.380.360.37--1.35%15,500
Jun 27, 20250.360.370.350.37--11,000
Jun 25, 20250.370.370.370.37--1.33%8,254
Jun 24, 20250.390.390.380.38--1.32%2,500
Jun 23, 20250.380.380.380.38-1.33%4,985
Jun 20, 20250.380.380.380.38--2.60%3,000
Jun 19, 20250.370.390.370.39-4.05%5,581
Jun 18, 20250.400.400.370.37--9,884
Jun 17, 20250.360.370.360.37--2.63%7,711
Jun 16, 20250.400.400.380.38--5.00%1,091
Jun 13, 20250.430.430.400.40--2.44%10,269
Jun 12, 20250.370.410.370.41-5.13%17,919
Jun 11, 20250.390.390.370.39--2.50%16,500
Jun 10, 20250.410.450.400.40-1.27%19,000
Jun 9, 20250.360.410.360.40-6.76%17,700
Jun 6, 20250.360.390.360.37-8.82%23,566
Jun 5, 20250.280.340.280.34-21.43%52,000
Jun 4, 20250.240.280.240.28-27.27%28,049
Jun 3, 20250.220.220.220.22-2.33%2,434
Jun 2, 20250.190.220.190.22-53.57%8,567
May 30, 20250.140.140.140.14--30.00%6,000
May 29, 20250.200.200.200.20-29.03%5,185
May 23, 20250.160.160.160.16-24.00%169
May 15, 20250.130.130.130.13-108.33%858
Apr 29, 20250.060.060.060.06--2,000
Apr 25, 20250.060.060.060.06--20.00%18,000
Apr 24, 20250.080.080.080.08--11.76%1,000
Apr 8, 20250.090.090.090.09-21.43%5,000
Mar 31, 20250.070.070.070.07--9,000
Mar 28, 20250.070.070.070.07--4,000
Mar 21, 20250.070.070.070.07--12.50%7,000