Rio2 Limited (TSXV:RIO)
Canada flag Canada · Delayed Price · Currency is CAD
1.580
-0.020 (-1.25%)
Jul 24, 2025, 3:59 PM EDT

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.601.601.551.581.58-1.25%138,443
Jul 23, 20251.621.631.551.601.60-1.23%500,700
Jul 22, 20251.561.621.551.621.625.19%322,349
Jul 21, 20251.581.581.541.541.54-374,544
Jul 18, 20251.521.561.521.541.540.65%413,326
Jul 17, 20251.581.591.521.531.53-4.38%902,744
Jul 16, 20251.611.621.581.601.60-247,700
Jul 15, 20251.571.611.551.601.601.27%277,000
Jul 14, 20251.601.621.571.581.58-1.25%457,236
Jul 11, 20251.631.631.571.601.60-1.23%517,808
Jul 10, 20251.631.631.591.621.621.25%392,200
Jul 9, 20251.581.641.581.601.600.63%407,718
Jul 8, 20251.621.621.561.591.59-1.85%429,924
Jul 7, 20251.621.641.581.621.62-756,123
Jul 4, 20251.601.621.581.621.621.25%209,000
Jul 3, 20251.601.621.551.601.60-1.23%630,000
Jul 2, 20251.461.621.461.621.6210.96%1,876,533
Jun 30, 20251.411.501.361.461.465.04%865,900
Jun 27, 20251.401.411.361.391.39-0.71%476,339
Jun 26, 20251.391.461.381.401.401.45%638,632
Jun 25, 20251.331.411.311.381.384.55%833,200
Jun 24, 20251.331.341.281.321.32-0.75%433,628
Jun 23, 20251.261.381.261.331.334.72%581,400
Jun 20, 20251.291.291.261.271.27-3.79%343,400
Jun 19, 20251.251.321.241.321.323.13%210,428
Jun 18, 20251.311.321.261.281.28-2.29%679,305
Jun 17, 20251.281.321.281.311.313.15%266,121
Jun 16, 20251.361.361.271.271.27-3.79%231,603
Jun 13, 20251.291.351.291.321.321.54%223,200
Jun 12, 20251.301.321.271.301.301.56%231,900
Jun 11, 20251.241.321.241.281.284.07%774,246
Jun 10, 20251.211.241.211.231.231.65%285,333
Jun 9, 20251.201.241.181.211.21-0.82%669,600
Jun 6, 20251.271.271.211.221.22-1.61%296,102
Jun 5, 20251.281.311.241.241.24-3.88%523,900
Jun 4, 20251.351.381.261.291.29-2.27%752,212
Jun 3, 20251.211.331.201.321.328.20%916,300
Jun 2, 20251.191.241.181.221.224.27%620,400
May 30, 20251.151.241.151.171.173.54%806,028
May 29, 20251.131.151.131.131.13-0.88%111,430
May 28, 20251.141.141.101.141.142.70%136,900
May 27, 20251.111.141.091.111.112.78%415,302
May 26, 20251.071.091.071.081.08-118,846
May 23, 20251.081.111.081.081.080.93%220,000
May 22, 20251.061.101.061.071.07-0.93%181,100
May 21, 20251.081.101.061.081.081.89%674,707
May 20, 20250.991.060.991.061.068.16%746,619
May 16, 20251.031.040.980.980.98-5.77%564,700
May 15, 20251.051.061.031.041.04-0.95%326,510
May 14, 20251.041.060.991.051.051.94%1,602,031