Rio Grande Resources Ltd. (RGRLF)
OTCMKTS · Delayed Price · Currency is USD
0.2383
-0.0207 (-7.99%)
At close: Feb 11, 2026
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.02% | 5,014 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.99% | 6,032 |
| Feb 10, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 23,645 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.17% | 1,431 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | 13.10% | 15,446 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.19 | 0.21 | 0.21 | -11.01% | 92,665 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -0.21% | 12,919 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 3.33% | 42,033 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -5.53% | 28,658 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -7.08% | 12,600 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.77% | 8,267 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.74% | 22,662 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.20 | 0.24 | 0.24 | 7.35% | 11,641 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.13% | 8,026 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.06% | 6,196 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.67% | 17,102 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 2.98% | 30,281 |
| Jan 20, 2026 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -11.63% | 45,645 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.84% | 29,867 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -5.08% | 49,226 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 22,195 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 2.00% | 120,116 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.80% | 19,594 |
| Jan 9, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 13.28% | 17,502 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -2.26% | 20,544 |
| Jan 7, 2026 | 0.26 | 0.27 | 0.22 | 0.24 | 0.23 | -11.19% | 25,900 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | 3.93% | 54,040 |
| Jan 5, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | 4.99% | 38,002 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.74% | 36,334 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -2.91% | 11,930 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 7.12% | 18,657 |
| Dec 29, 2025 | 0.24 | 0.26 | 0.20 | 0.24 | 0.24 | -8.20% | 57,829 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | -6.24% | 17,342 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.68% | 1,229 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.17% | 6,552 |
| Dec 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.95% | 29,854 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -8.77% | 892 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.19% | 10,121 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.33% | 8,512 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -8.08% | 36,853 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -0.38% | 13,133 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.90% | 9,888 |
| Dec 11, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 11.61% | 7,878 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.79% | 1,994 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.04% | 878 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.38% | 17,159 |
| Dec 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.44% | 20,818 |
| Dec 4, 2025 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | 5.07% | 31,536 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.00% | 1,168 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.94% | 4,244 |