Rio2 Limited (TSXV:RIO)
Canada flag Canada · Delayed Price · Currency is CAD
1.600
-0.020 (-1.23%)
Jul 3, 2025, 3:59 PM EDT

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.601.621.551.601.60-1.23%629,986
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
May 13, 20251.051.051.031.031.03-1.90%255,400
May 12, 20251.071.081.021.051.05-2.78%533,800
May 9, 20251.081.101.051.081.082.86%241,200
May 8, 20251.091.091.051.051.05-3.67%229,711
May 7, 20251.091.121.081.091.09-0.91%238,112
May 6, 20251.051.101.011.101.108.91%579,638
May 5, 20251.021.051.011.011.01-0.98%284,842
May 2, 20251.021.031.011.021.024.08%223,502
May 1, 20251.041.040.980.980.98-5.77%306,826
Apr 30, 20251.041.061.031.041.04-483,807
Apr 29, 20251.031.051.021.041.042.97%242,247
Apr 28, 20251.031.030.991.011.01-3.81%183,730
Apr 25, 20251.021.061.001.051.052.94%685,929
Apr 24, 20250.941.020.931.021.029.09%728,518
Apr 23, 20250.870.940.870.940.944.47%628,925