Rio Silver Inc. (RYOOF)
OTCMKTS · Delayed Price · Currency is USD
0.247295
+0.016295 (7.05%)
At close: Aug 10, 2026
RYOOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.05% | 135,442 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.44% | 29,000 |
| Aug 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.93% | 119,750 |
| Aug 5, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.72% | 54,051 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.82% | 21,872 |
| Jul 31, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 28.84% | 48,250 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.56% | 7,500 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 85,120 |
| Jul 24, 2026 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -10.45% | 38,300 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 20,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.15% | 103,301 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.36% | 55,500 |
| Jul 17, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -7.43% | 76,899 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.47% | 10,000 |
| Jul 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.34% | 12,430 |
| Jul 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.05% | 33,475 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.13% | 17,000 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.01% | 8,500 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -20.62% | 93,030 |
| Jul 7, 2026 | 0.33 | 0.33 | 0.24 | 0.24 | 0.24 | 20.00% | 5,347 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 32,000 |
| Jul 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 25.00% | 6,900 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 6.45% | 23,825 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.10 | 0.15 | 0.15 | -24.85% | 74,323 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 26,000 |
| Jun 24, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | -9.44% | 8,147 |
| Jun 22, 2026 | 0.16 | 0.36 | 0.16 | 0.21 | 0.21 | -0.10% | 59,552 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 3,011 |
| Jun 16, 2026 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | - | 33,370 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.17 | 0.22 | 0.22 | 3.29% | 156,580 |
| Jun 12, 2026 | 0.20 | 0.29 | 0.20 | 0.21 | 0.21 | 5.55% | 71,200 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.16 | 0.20 | 0.20 | 18.71% | 36,650 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -34.62% | 141,900 |
| Jun 9, 2026 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 30.00% | 132,852 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 70,281 |
| Jun 5, 2026 | 0.24 | 0.29 | 0.21 | 0.21 | 0.21 | -10.64% | 88,044 |
| Jun 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 14,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 102,045 |
| Jun 2, 2026 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | - | 41,845 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 52,999 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 155,533 |
| May 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 252,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -14.14% | 55,287 |
| May 26, 2026 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | - | 307,819 |
| May 22, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 16.00% | 40,000 |
| May 21, 2026 | 0.28 | 0.30 | 0.24 | 0.25 | 0.25 | -10.71% | 122,904 |
| May 20, 2026 | 0.26 | 0.35 | 0.26 | 0.28 | 0.28 | -22.22% | 12,952 |
| May 19, 2026 | 0.29 | 0.37 | 0.27 | 0.36 | 0.36 | 9.09% | 71,900 |
| May 18, 2026 | 0.27 | 0.33 | 0.26 | 0.33 | 0.33 | 7.56% | 9,830 |