Rio Grande Resources Ltd. (RGRLF)
OTCMKTS · Delayed Price · Currency is USD
0.1700
-0.0075 (-4.23%)
At close: Mar 27, 2026
Rio Grande Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -4.23% | 45,992 |
| Mar 26, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -6.48% | 37,724 |
| Mar 25, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.11% | 6,252 |
| Mar 24, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -7.32% | 8,646 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.89% | 10,100 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -3.79% | 37,214 |
| Mar 19, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 1.35% | 26,106 |
| Mar 18, 2026 | 0.21 | 0.24 | 0.18 | 0.18 | 0.18 | -9.24% | 57,401 |
| Mar 17, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 4.85% | 23,404 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -1.42% | 25,559 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.46% | 15,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 13.23% | 14,024 |
| Mar 11, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -10.37% | 35,390 |
| Mar 10, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 2.96% | 16,917 |
| Mar 9, 2026 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | 5.59% | 31,996 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.63% | 18,758 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -7.42% | 29,092 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.39% | 6,916 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.77% | 11,975 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.13% | 15,045 |
| Feb 27, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.73% | 14,405 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 7.28% | 11,770 |
| Feb 25, 2026 | 0.24 | 0.26 | 0.20 | 0.22 | 0.22 | -13.37% | 39,769 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -1.36% | 14,643 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.58% | 3,248 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.31% | 1,000 |
| Feb 19, 2026 | 0.17 | 0.28 | 0.17 | 0.27 | 0.27 | -0.41% | 8,484 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.40% | 1,344 |
| Feb 17, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 5.92% | 17,911 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.83% | 12,816 |
| 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 |