Rio Grande Resources Ltd. (RGRLF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
-0.0076 (-5.33%)
At close: Jun 12, 2026
RGRLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.33% | 36,246 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.73% | 10,200 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.40% | 150 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.59% | 5,020 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 17,191 |
| Jun 5, 2026 | 0.10 | 0.18 | 0.10 | 0.15 | 0.15 | -14.29% | 30,395 |
| Jun 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,525 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.33% | 8,521 |
| Jun 2, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 4.06% | 15,248 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.08% | 193 |
| May 29, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 15.88% | 25,842 |
| May 28, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 4.36% | 15,766 |
| May 27, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -5.98% | 40,760 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 14.54% | 77,214 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,647 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.06% | 55,141 |
| May 20, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -6.06% | 1,134 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.57% | 4,291 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.36% | 5,262 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.80% | 36,821 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.25% | 3,104 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.38% | 2,846 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.49% | 18,262 |
| May 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.17% | 55,463 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.08% | 34,932 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 11,374 |
| May 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 1.96% | 29,999 |
| May 1, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -5.83% | 51,688 |
| Apr 30, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.56% | 188,662 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -14.83% | 68,869 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.71% | 13,931 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.30% | 20,002 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -11.10% | 51,574 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.00% | 20,875 |
| Apr 22, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.23% | 26,667 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -6.57% | 15,755 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.71% | 20,275 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 14,196 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.09% | 15,108 |
| Apr 15, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -1.28% | 53,665 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | 0.96% | 86,080 |
| Apr 13, 2026 | 0.16 | 0.19 | 0.13 | 0.14 | 0.14 | -19.61% | 100,873 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.40% | 59,825 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 2.43% | 10,361 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.03% | 3,400 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 7.39% | 23,248 |
| Apr 6, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 2.09% | 40,798 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -13.62% | 40,728 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.75% | 7,000 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -1.42% | 32,992 |