Rhyolite Resources Ltd. (TSXV:RYE)
Canada
· Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
Jul 7, 2025, 4:00 PM EDT
Rhyolite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,000 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 26,000 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 44,500 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 10,000 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 246,500 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 15,500 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 71,000 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 138,700 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 65,000 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 1,225,300 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 19,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 45,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 50,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 212,000 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 3,000 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 40,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 378,500 |
| 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 |