Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	14.05%	81,248
Feb 9, 2026	0.40	0.40	0.32	0.35	0.35	18.82%	83,177
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	1.86%	2,477
Feb 5, 2026	0.33	0.35	0.29	0.29	0.29	-21.79%	6,837
Feb 4, 2026	0.40	0.40	0.37	0.37	0.37	-5.53%	51,275
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	0.08%	5,000
Feb 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.46%	35,500
Jan 30, 2026	0.43	0.43	0.40	0.40	0.40	-11.52%	34,451
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	4.60%	3,000
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	4,899
Jan 27, 2026	0.47	0.49	0.45	0.45	0.45	-2.17%	16,645
Jan 26, 2026	0.49	0.49	0.46	0.46	0.46	-4.56%	41,650
Jan 23, 2026	0.48	0.48	0.48	0.48	0.48	-5.49%	5,293
Jan 22, 2026	0.51	0.51	0.51	0.51	0.51	13.33%	13,368
Jan 20, 2026	0.49	0.49	0.45	0.45	0.45	4.72%	68,074
Jan 15, 2026	0.44	0.44	0.43	0.43	0.43	7.43%	17,311
Jan 12, 2026	0.40	0.45	0.40	0.40	0.40	-11.11%	47,730
Jan 9, 2026	0.40	0.45	0.10	0.45	0.45	11.52%	15,366
Jan 6, 2026	0.45	0.45	0.40	0.40	0.40	0.88%	6,590
Jan 5, 2026	0.41	0.41	0.30	0.40	0.40	-	30,460
Jan 2, 2026	0.43	0.43	0.39	0.40	0.40	3.90%	7,319
Dec 31, 2025	0.39	0.39	0.35	0.39	0.39	-16.30%	69,810
Dec 30, 2025	0.48	0.48	0.45	0.46	0.46	-	72,640
Dec 29, 2025	0.44	0.46	0.44	0.46	0.46	16.37%	44,000
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	-1.79%	2,800
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	34.17%	13,000
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-18.92%	1,000
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	11,299
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	1,065
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-3.16%	500
Dec 16, 2025	0.40	0.40	0.37	0.38	0.38	-8.43%	15,261
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	9.21%	20,000
Dec 10, 2025	0.37	0.40	0.37	0.38	0.38	3.20%	3,200
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	18.77%	5,000
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	281
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	28.53%	1,593
Oct 31, 2025	0.22	0.23	0.22	0.23	0.23	11.78%	5,000
Oct 23, 2025	0.21	0.21	0.21	0.21	0.21	1.00%	1,177
Oct 14, 2025	0.02	0.02	0.02	0.02	0.02	-83.53%	2,600