Skip to main content
Rio2 Limited (TSXV: RIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.645
-0.015 (-2.27%)
Jan 21, 2025, 3:59 PM EST

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.650.670.640.650.65-186,620
Jan 16, 20250.650.670.650.650.65-0.77%343,025
Jan 15, 20250.620.650.620.650.654.84%265,700
Jan 14, 20250.620.640.620.620.62-0.80%204,800
Jan 13, 20250.630.630.600.630.63-0.79%181,200
Jan 10, 20250.630.640.610.630.63-110,115
Jan 9, 20250.620.630.620.630.631.61%182,100
Jan 8, 20250.610.630.600.620.621.64%176,700
Jan 7, 20250.620.630.610.610.61-517,100
Jan 6, 20250.630.640.600.610.61-3.17%482,003
Jan 3, 20250.650.650.630.630.63-0.79%131,200
Jan 2, 20250.640.650.630.640.64-340,800
Dec 31, 20240.620.640.620.640.640.79%123,200
Dec 30, 20240.600.630.600.630.633.28%292,841
Dec 27, 20240.600.610.590.610.61-373,007
Dec 24, 20240.600.610.600.610.61-102,500
Dec 23, 20240.600.620.600.610.611.67%92,943
Dec 20, 20240.580.620.580.600.600.84%225,819
Dec 19, 20240.610.610.580.600.600.85%528,010
Dec 18, 20240.610.630.580.590.59-4.84%248,600
Dec 17, 20240.630.630.610.620.62-1.59%400,000
Dec 16, 20240.610.630.610.630.63-225,015
Dec 13, 20240.610.630.610.630.631.61%192,049
Dec 12, 20240.630.630.620.620.62-1.59%405,600
Dec 11, 20240.630.640.630.630.63-557,845
Dec 10, 20240.620.650.620.630.631.61%185,700
Dec 9, 20240.630.650.620.620.62-3.13%512,600
Dec 6, 20240.620.640.620.640.644.92%123,005
Dec 5, 20240.630.630.610.610.61-1.61%127,015
Dec 4, 20240.620.640.600.620.621.64%134,218
Dec 3, 20240.630.630.580.610.61-0.81%980,600
Dec 2, 20240.650.650.610.620.62-3.15%420,100
Nov 29, 20240.670.670.630.640.64-3.79%2,112,000
Nov 28, 20240.660.660.660.660.66-0.75%6,116
Nov 27, 20240.700.700.660.670.67-1.48%365,846
Nov 26, 20240.700.710.670.680.68-3.57%718,800
Nov 25, 20240.660.700.660.700.702.94%202,425
Nov 22, 20240.680.680.660.680.68-191,900
Nov 21, 20240.660.690.660.680.683.03%77,808
Nov 20, 20240.660.690.660.660.66-1.49%411,800
Nov 19, 20240.680.690.660.670.67-641,810
Nov 18, 20240.650.680.640.670.678.06%849,700
Nov 15, 20240.660.660.620.620.62-7.46%396,700
Nov 14, 20240.620.670.620.670.674.69%692,906
Nov 13, 20240.640.640.620.640.643.23%358,901
Nov 12, 20240.650.650.620.620.62-6.06%394,200
Nov 11, 20240.660.660.610.660.66-597,500
Nov 8, 20240.680.680.660.660.66-2.94%176,101
Nov 7, 20240.670.690.660.680.683.03%330,000
Nov 6, 20240.660.670.650.660.66-2.22%569,600
Nov 5, 20240.680.690.670.680.68-0.74%77,035
Nov 4, 20240.690.690.680.680.68-1.45%169,900
Nov 1, 20240.700.720.690.690.69-66,400
Oct 31, 20240.710.720.690.690.69-4.17%1,249,143
Oct 30, 20240.720.730.710.720.72-541,122
Oct 29, 20240.720.730.710.720.722.86%469,900
Oct 28, 20240.740.760.700.700.70-4.11%439,400
Oct 25, 20240.740.750.730.730.731.39%377,412
Oct 24, 20240.720.740.700.720.721.41%372,200
Oct 23, 20240.720.720.700.710.71-1.39%457,100
Oct 22, 20240.740.740.690.720.72-6.49%3,446,407
Oct 21, 20240.720.770.720.770.778.45%338,610
Oct 18, 20240.720.720.710.710.71-158,300
Oct 17, 20240.720.730.710.710.71-1.39%257,600
Oct 16, 20240.690.720.680.720.725.88%552,300
Oct 15, 20240.660.710.660.680.684.62%231,700
Oct 11, 20240.630.650.630.650.653.17%145,206
Oct 10, 20240.630.640.630.630.631.61%94,500
Oct 9, 20240.630.640.620.620.62-1.59%55,502
Oct 8, 20240.650.650.630.630.63-162,036
Oct 7, 20240.660.660.630.630.63-4.55%425,027
Oct 4, 20240.650.660.650.660.66-96,500
Oct 3, 20240.670.680.650.660.66-1.49%235,601
Oct 2, 20240.670.730.660.670.678.06%1,099,332
Oct 1, 20240.610.660.610.620.623.33%102,000
Sep 30, 20240.620.620.600.600.60-6.25%97,000
Sep 27, 20240.640.640.620.640.641.59%51,600
Sep 26, 20240.660.660.630.630.63-3.08%130,025
Sep 25, 20240.630.660.630.650.653.17%220,830
Sep 24, 20240.620.650.620.630.63-89,000
Sep 23, 20240.630.640.590.630.63-207,200
Sep 20, 20240.640.660.630.630.63-1.56%229,212
Sep 19, 20240.620.660.620.640.643.23%234,517
Sep 18, 20240.600.630.600.620.623.33%1,093,633
Sep 17, 20240.600.610.590.600.60-1.64%136,718
Sep 16, 20240.580.610.570.610.617.02%158,700
Sep 13, 20240.550.570.530.570.573.64%119,705
Sep 12, 20240.540.560.540.550.55-74,109
Sep 11, 20240.530.550.520.550.553.77%66,000
Sep 10, 20240.530.530.520.530.531.92%27,500
Sep 9, 20240.500.530.500.520.521.96%44,712
Sep 6, 20240.530.530.500.510.51-1.92%70,800
Sep 5, 20240.530.530.520.520.52-62,822
Sep 4, 20240.520.530.520.520.52-98,100
Sep 3, 20240.550.550.520.520.52-5.45%299,600
Aug 30, 20240.560.560.550.550.55-3.51%74,500
Aug 29, 20240.540.570.540.570.577.55%82,000
Aug 28, 20240.530.530.530.530.53-1.85%305,504
Aug 27, 20240.550.560.530.540.54-3.57%216,818
Aug 26, 20240.560.560.550.560.56-101,616