Rhyolite Resources Ltd. (TSXV:RYE)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
May 9, 2025, 4:00 PM EDT
Rhyolite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 115,000 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 1,500 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 7, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -21.43% | 846,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 295,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 320,500 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 10,000 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 32,000 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | - | 320,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 86,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 111,000 |
| Apr 16, 2025 | 0.12 | 0.17 | 0.12 | 0.16 | - | 33.33% | 1,137,500 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 33.33% | 193,000 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 243,500 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 500 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 53,000 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 95,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 12,200 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 36,500 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 58,600 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 50,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -25.00% | 280,200 |
| Mar 25, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | - | 42.86% | 267,500 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -17.65% | 111,000 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 15,000 |
| Mar 19, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 21.43% | 446,000 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 4,500 |
| Mar 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 30.00% | 729,500 |
| Mar 14, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -9.09% | 1,549,500 |
| Mar 13, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | 10.00% | 85,000 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 80,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 184,000 |
| Mar 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 20,000 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |