Rio Grande Resources Ltd. (CSE:RGR)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
May 21, 2026, 2:39 PM EST
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 28,966 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,268 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 47,957 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 64,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,500 |
| May 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 121,700 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,004 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 34,502 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 18,513 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 14,050 |
| May 4, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 63,250 |
| May 1, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 25,278 |
| Apr 30, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 62,000 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.41% | 43,742 |
| Apr 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 11,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 4,009 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 66,938 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 27,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 24,200 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 26,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 21,728 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 39,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 40,560 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 49,408 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 8.11% | 41,535 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.78% | 143,225 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 11,041 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 9,500 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 23,209 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,656 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 19,911 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 500 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 21,300 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 3,100 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 18,660 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 21,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,018 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,770 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 36,000 |
| Mar 19, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 16,500 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -13.79% | 60,060 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 4,500 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 26,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 9,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 28,055 |
| Mar 11, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 7,000 |
| Mar 10, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 25,500 |