Rio Grande Resources Ltd. (RGRLF)
OTCMKTS · Delayed Price · Currency is USD
0.2125
-0.0285 (-11.83%)
At close: Sep 25, 2026
RGRLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -11.83% | 59,210 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.85% | 13,000 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -7.35% | 33,284 |
| Sep 22, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -6.23% | 37,066 |
| Sep 21, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 1.48% | 27,224 |
| Sep 18, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.76% | 14,739 |
| Sep 17, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -0.23% | 22,597 |
| Sep 16, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 6,095 |
| Sep 15, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.07% | 19,149 |
| Sep 14, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 2.52% | 50,685 |
| Sep 11, 2026 | 0.24 | 0.32 | 0.24 | 0.31 | 0.31 | 1.97% | 18,477 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.94% | 19,735 |
| Sep 9, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 62,404 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 24,670 |
| Sep 4, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -4.29% | 22,973 |
| Sep 3, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 8.93% | 46,277 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.40% | 64,634 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.44% | 51,875 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 4.31% | 66,393 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.64% | 43,353 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 56,487 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.30% | 87,238 |
| Aug 25, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 5.86% | 32,140 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.32% | 40,446 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 11,158 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.56% | 22,705 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.03% | 7,905 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.51% | 82,166 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.04% | 75,259 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.08% | 41,074 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.08% | 95,990 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.82% | 13,250 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.80% | 72,357 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | 1.42% | 117,249 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.61% | 3,636 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.25% | 32,434 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.37% | 35,200 |
| Aug 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 94,560 |
| Aug 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.04% | 15,887 |
| Jul 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.04% | 52,199 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 6,220 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.57% | 260 |
| Jul 28, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.52% | 52,066 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.85% | 8,476 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.92% | 4,260 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.55% | 11,429 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 5,095 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 2,440 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.12% | 2,705 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.42% | 20,195 |