Rio2 Limited (TSXV:RIO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.21 | 1.33 | 1.20 | 1.32 | 1.32 | 8.20% | 916,300 |
| Jun 2, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 620,400 |
| May 30, 2025 | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | 3.54% | 806,028 |
| May 29, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 111,430 |
| May 28, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 136,900 |
| May 27, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 415,302 |
| May 26, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | - | 118,846 |
| May 23, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 220,000 |
| May 22, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 181,100 |
| May 21, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 674,707 |
| May 20, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 8.16% | 746,619 |
| May 16, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 564,700 |
| May 15, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 326,510 |
| May 14, 2025 | 1.04 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 1,602,031 |