Rio Grande Resources Ltd. (CSE:RGR)
Canada · Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
May 1, 2026, 3:55 PM EST
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 24,278 |
| 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 |
| Mar 9, 2026 | 0.28 | 0.33 | 0.26 | 0.33 | 0.33 | 15.79% | 57,132 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 4,500 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -10.61% | 60,650 |
| Mar 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 29,459 |
| Mar 3, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 21,040 |
| Mar 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,567 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 4.62% | 52,500 |
| Feb 26, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 10,500 |
| Feb 25, 2026 | 0.34 | 0.34 | 0.28 | 0.32 | 0.32 | -4.48% | 108,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 71,000 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 11,762 |
| Feb 20, 2026 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -1.41% | 55,900 |
| Feb 19, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.74% | 52,000 |