Rio2 Limited (TSX:RIO)
Canada · Delayed Price · Currency is CAD 2.290
+0.050 (2.23%)
At close: Nov 14, 2025
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.15 | 2.30 | 2.12 | 2.29 | 2.29 | 2.23% | 260,253 |
| Nov 13, 2025 | 2.37 | 2.40 | 2.21 | 2.24 | 2.24 | -3.86% | 322,183 |
| Nov 12, 2025 | 2.22 | 2.37 | 2.22 | 2.33 | 2.33 | 3.56% | 357,023 |
| Nov 11, 2025 | 2.28 | 2.32 | 2.22 | 2.25 | 2.25 | 0.45% | 242,878 |
| Nov 10, 2025 | 2.25 | 2.34 | 2.20 | 2.24 | 2.24 | 3.23% | 793,834 |
| Nov 7, 2025 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 543,980 |
| Nov 6, 2025 | 2.19 | 2.24 | 2.14 | 2.16 | 2.16 | -1.37% | 378,626 |
| Nov 5, 2025 | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | 1.86% | 1,510,249 |
| Nov 4, 2025 | 2.33 | 2.35 | 2.06 | 2.15 | 2.15 | -8.51% | 1,731,813 |
| Nov 3, 2025 | 2.40 | 2.45 | 2.33 | 2.35 | 2.35 | - | 811,660 |
| Oct 31, 2025 | 2.35 | 2.38 | 2.24 | 2.35 | 2.35 | 2.62% | 699,230 |
| Oct 30, 2025 | 2.19 | 2.30 | 2.17 | 2.29 | 2.29 | 7.01% | 1,123,202 |
| Oct 29, 2025 | 2.04 | 2.19 | 2.03 | 2.14 | 2.14 | 6.47% | 1,622,560 |
| Oct 28, 2025 | 1.91 | 2.05 | 1.91 | 2.01 | 2.01 | 5.79% | 893,544 |
| Oct 27, 2025 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | -3.06% | 656,909 |
| Oct 24, 2025 | 1.89 | 2.00 | 1.86 | 1.96 | 1.96 | 1.55% | 417,712 |
| Oct 23, 2025 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 6.04% | 655,285 |
| Oct 22, 2025 | 1.81 | 1.87 | 1.76 | 1.82 | 1.82 | -1.09% | 592,512 |
| Oct 21, 2025 | 1.96 | 1.96 | 1.84 | 1.84 | 1.84 | -8.46% | 993,636 |
| Oct 20, 2025 | 2.03 | 2.06 | 2.00 | 2.01 | 2.01 | - | 699,648 |
| Oct 17, 2025 | 2.13 | 2.14 | 1.94 | 2.01 | 2.01 | -7.37% | 1,531,538 |
| Oct 16, 2025 | 2.16 | 2.22 | 2.13 | 2.17 | 2.17 | - | 399,371 |
| Oct 15, 2025 | 2.13 | 2.21 | 2.10 | 2.17 | 2.17 | 3.33% | 446,098 |
| Oct 14, 2025 | 2.11 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 299,867 |
| Oct 10, 2025 | 2.08 | 2.22 | 2.06 | 2.11 | 2.11 | 5.50% | 1,117,744 |
| Oct 9, 2025 | 2.09 | 2.09 | 1.93 | 2.00 | 2.00 | -2.44% | 516,374 |
| Oct 8, 2025 | 1.97 | 2.07 | 1.95 | 2.05 | 2.05 | 4.59% | 654,748 |
| Oct 7, 2025 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -3.45% | 552,323 |
| Oct 6, 2025 | 2.00 | 2.03 | 1.95 | 2.03 | 2.03 | 2.53% | 855,763 |
| Oct 3, 2025 | 1.93 | 2.01 | 1.90 | 1.98 | 1.98 | 4.21% | 353,023 |
| Oct 2, 2025 | 2.01 | 2.01 | 1.86 | 1.90 | 1.90 | -4.52% | 914,696 |
| Oct 1, 2025 | 1.98 | 2.00 | 1.92 | 1.99 | 1.99 | - | 357,524 |
| Sep 30, 2025 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | -1.00% | 404,806 |
| Sep 29, 2025 | 2.06 | 2.09 | 1.97 | 2.01 | 2.01 | -0.99% | 476,977 |
| Sep 26, 2025 | 1.82 | 2.04 | 1.82 | 2.03 | 2.03 | 12.78% | 971,477 |
| Sep 25, 2025 | 1.75 | 1.83 | 1.74 | 1.80 | 1.80 | 4.65% | 324,872 |
| Sep 24, 2025 | 1.69 | 1.77 | 1.66 | 1.72 | 1.72 | - | 664,753 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.67 | 1.72 | 1.72 | -3.91% | 428,451 |
| Sep 22, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 4.07% | 1,023,322 |
| Sep 19, 2025 | 1.61 | 1.73 | 1.60 | 1.72 | 1.72 | 6.17% | 715,257 |
| Sep 18, 2025 | 1.64 | 1.65 | 1.57 | 1.62 | 1.62 | -1.82% | 390,720 |
| Sep 17, 2025 | 1.64 | 1.67 | 1.58 | 1.65 | 1.65 | - | 505,920 |
| Sep 16, 2025 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -2.37% | 472,116 |
| Sep 15, 2025 | 1.73 | 1.75 | 1.62 | 1.69 | 1.69 | -3.43% | 593,906 |
| Sep 12, 2025 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -2.23% | 311,535 |
| Sep 11, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 72,161 |
| Sep 10, 2025 | 1.78 | 1.84 | 1.75 | 1.76 | 1.76 | -1.68% | 340,387 |
| Sep 9, 2025 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 2.87% | 334,318 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | 0.58% | 410,808 |
| Sep 5, 2025 | 1.78 | 1.82 | 1.71 | 1.73 | 1.73 | -1.70% | 333,291 |