Rio Grande Resources Ltd. (RGRLF)
OTCMKTS · Delayed Price · Currency is USD
0.2153
-0.0081 (-3.63%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 7.61% | 105,790 |
| Aug 4, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 6.83% | 20,525 |
| Aug 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.63% | 15,084 |
| Jul 31, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.13% | 203,288 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.15% | 10,098 |
| Jul 29, 2025 | 0.22 | 0.23 | 0.18 | 0.22 | 0.22 | 9.34% | 126,680 |
| Jul 28, 2025 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | 0.75% | 277,846 |
| Jul 25, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -1.92% | 249,154 |
| Jul 24, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -12.93% | 60,000 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 16.93% | 69,931 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -16.10% | 53,900 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.45% | 28,049 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -1.23% | 81,956 |
| Jul 17, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | 0.26 | 5.49% | 106,164 |
| Jul 16, 2025 | 0.15 | 0.27 | 0.15 | 0.25 | 0.25 | 6.86% | 128,253 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | 0.44% | 104,970 |
| Jul 14, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -14.57% | 80,602 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.21 | 0.27 | 0.27 | 5.46% | 81,698 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -2.12% | 70,294 |
| Jul 9, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | -5.73% | 28,691 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 4.39% | 48,450 |
| Jul 7, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.23% | 26,478 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.49% | 46,765 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -6.67% | 88,960 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.16 | 0.27 | 0.27 | -0.76% | 45,690 |
| Jun 30, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.71% | 39,301 |
| Jun 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.30% | 26,914 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -0.70% | 137,692 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.23 | 0.27 | 0.27 | -2.51% | 71,838 |
| Jun 24, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 4.42% | 54,848 |
| Jun 23, 2025 | 0.29 | 0.30 | 0.24 | 0.27 | 0.27 | 7.66% | 93,208 |
| Jun 20, 2025 | 0.26 | 0.30 | 0.24 | 0.25 | 0.25 | -13.97% | 93,942 |
| Jun 18, 2025 | 0.36 | 0.36 | 0.25 | 0.29 | 0.29 | 17.14% | 62,974 |
| Jun 17, 2025 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -8.98% | 90,874 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.72% | 205,170 |
| Jun 13, 2025 | 0.34 | 0.35 | 0.27 | 0.29 | 0.29 | -8.11% | 105,360 |
| Jun 12, 2025 | 0.24 | 0.36 | 0.24 | 0.32 | 0.32 | 9.89% | 215,779 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.26 | 0.29 | 0.29 | -1.37% | 158,120 |
| Jun 10, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -2.90% | 125,340 |
| Jun 9, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 10.18% | 131,503 |
| Jun 6, 2025 | 0.16 | 0.31 | 0.16 | 0.27 | 0.27 | 15.78% | 77,719 |
| Jun 5, 2025 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 17.55% | 104,116 |
| Jun 4, 2025 | 0.12 | 0.21 | 0.12 | 0.20 | 0.20 | 19.40% | 155,707 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.90% | 24,830 |
| Jun 2, 2025 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 44.47% | 153,670 |
| May 30, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -11.95% | 80,366 |
| May 29, 2025 | 0.16 | 0.19 | 0.13 | 0.13 | 0.13 | -20.48% | 105,473 |
| May 28, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -2.55% | 120,955 |
| May 27, 2025 | 0.14 | 0.17 | 0.10 | 0.17 | 0.17 | 82.84% | 81,616 |
| May 23, 2025 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -11.87% | 68,290 |