Skip to main content
Rio2 Limited (TSXV:RIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.775
+0.025 (3.33%)
Feb 21, 2025, 3:59 PM EST

Rio2 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.750.780.750.780.783.33%232,300
Feb 20, 20250.770.780.750.750.75-1.32%219,100
Feb 19, 20250.780.780.760.760.76-2.56%88,538
Feb 18, 20250.750.790.750.780.784.00%119,000
Feb 14, 20250.820.820.750.750.75-7.41%853,744
Feb 13, 20250.800.810.790.810.812.53%325,915
Feb 12, 20250.770.800.760.790.792.60%124,000
Feb 11, 20250.780.790.770.770.77-1.28%188,800
Feb 10, 20250.800.820.780.780.78-324,327
Feb 7, 20250.790.800.770.780.78-1.27%798,949
Feb 6, 20250.780.800.770.790.79-120,100
Feb 5, 20250.730.810.730.790.7911.27%2,615,500
Feb 4, 20250.700.730.690.710.711.43%505,823
Feb 3, 20250.690.710.670.700.701.45%323,546
Jan 31, 20250.710.710.690.690.69-1.43%397,800
Jan 30, 20250.690.710.690.700.702.94%464,200
Jan 29, 20250.680.690.670.680.681.49%267,439
Jan 28, 20250.660.680.660.670.67-102,620
Jan 27, 20250.670.680.660.670.67-64,300
Jan 24, 20250.680.680.670.670.67-181,700
Jan 23, 20250.640.680.640.670.673.08%455,500
Jan 22, 20250.640.660.630.650.650.78%100,300
Jan 21, 20250.650.660.640.650.65-1.53%104,015
Jan 20, 20250.660.660.650.660.661.55%167,000
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