Rio2 Limited (TSX:RIO)
Canada · Delayed Price · Currency is CAD 1.760
-0.030 (-1.68%)
At close: Sep 4, 2025
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.75 | 1.81 | 1.74 | 1.76 | 1.76 | -1.68% | 196,153 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -2.19% | 284,075 |
| Sep 2, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | 0.55% | 710,086 |
| Aug 29, 2025 | 1.66 | 1.82 | 1.66 | 1.82 | 1.82 | 8.98% | 327,706 |
| Aug 28, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 519,904 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -1.19% | 211,627 |
| Aug 26, 2025 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 4.67% | 276,973 |
| Aug 25, 2025 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 0.31% | 167,748 |
| Aug 22, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | - | 147,448 |
| Aug 21, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 1.91% | 166,497 |
| Aug 20, 2025 | 1.62 | 1.64 | 1.56 | 1.57 | 1.57 | -3.38% | 482,090 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -2.69% | 215,979 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | - | 72,444 |
| Aug 15, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 212,023 |
| Aug 14, 2025 | 1.71 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 325,181 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.70 | 1.74 | 1.74 | -1.14% | 305,433 |
| Aug 12, 2025 | 1.70 | 1.79 | 1.67 | 1.76 | 1.76 | 3.53% | 314,460 |
| Aug 11, 2025 | 1.62 | 1.72 | 1.60 | 1.70 | 1.70 | 4.29% | 639,701 |
| Aug 8, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 289,633 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 249,537 |
| Aug 6, 2025 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 2.52% | 359,389 |
| Aug 5, 2025 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 8.90% | 475,130 |
| Aug 1, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 153,835 |
| Jul 31, 2025 | 1.41 | 1.51 | 1.41 | 1.50 | 1.50 | 4.90% | 252,248 |
| Jul 30, 2025 | 1.52 | 1.52 | 1.39 | 1.43 | 1.43 | -5.92% | 606,873 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 528,755 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 255,034 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | 256,493 |
| Jul 24, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 138,443 |
| Jul 23, 2025 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 500,655 |
| Jul 22, 2025 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 5.19% | 322,349 |
| Jul 21, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | - | 374,544 |
| Jul 18, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 413,326 |
| Jul 17, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -4.38% | 902,744 |
| Jul 16, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 247,691 |
| Jul 15, 2025 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 276,980 |
| Jul 14, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 457,236 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 517,808 |
| Jul 10, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 392,165 |
| Jul 9, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 0.63% | 407,718 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 429,924 |
| Jul 7, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | - | 756,123 |
| Jul 4, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 208,983 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 629,986 |
| Jul 2, 2025 | 1.46 | 1.62 | 1.46 | 1.62 | 1.62 | 10.96% | 1,876,533 |
| Jun 30, 2025 | 1.41 | 1.50 | 1.36 | 1.46 | 1.46 | 5.04% | 865,853 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 476,339 |
| Jun 26, 2025 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | 1.45% | 638,632 |
| Jun 25, 2025 | 1.33 | 1.41 | 1.31 | 1.38 | 1.38 | 4.55% | 833,165 |
| Jun 24, 2025 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 433,628 |