Rio2 Limited (TSXV:RIO)
Canada · Delayed Price · Currency is CAD 1.690
-0.050 (-2.87%)
Aug 14, 2025, 3:59 PM EDT
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 314,500 |
| 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% | 359,400 |
| 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% | 606,900 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 528,800 |
| 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% | 256,500 |
| 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% | 500,700 |
| 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 | - | 247,700 |
| Jul 15, 2025 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 1.27% | 277,000 |
| 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% | 392,200 |
| 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% | 209,000 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | -1.23% | 630,000 |
| 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% | 865,900 |
| 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% | 833,200 |
| Jun 24, 2025 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 433,628 |
| Jun 23, 2025 | 1.26 | 1.38 | 1.26 | 1.33 | 1.33 | 4.72% | 581,400 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -3.79% | 343,400 |
| Jun 19, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 210,428 |
| Jun 18, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 679,305 |
| Jun 17, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 3.15% | 266,121 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -3.79% | 231,603 |
| Jun 13, 2025 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 223,200 |
| Jun 12, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 231,900 |
| Jun 11, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.07% | 774,246 |
| Jun 10, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 285,333 |
| Jun 9, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 669,600 |
| Jun 6, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 296,102 |
| Jun 5, 2025 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 523,900 |
| Jun 4, 2025 | 1.35 | 1.38 | 1.26 | 1.29 | 1.29 | -2.27% | 752,212 |