Rhyolite Resources Ltd. (TSXV:RYE)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0350 (25.93%)
At close: Jan 23, 2026
Rhyolite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 25.93% | 214,700 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 5,001 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 187,511 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 34,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 247,000 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 547,500 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 50,002 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 40,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 7.14% | 110,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 50,000 |
| Dec 23, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | - | 189,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 96,500 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 58,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 100,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 30,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 141,500 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 500 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -22.22% | 37,500 |
| Nov 12, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 38.46% | 116,510 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 4,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 62,000 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 1,000 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 160,500 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 172,500 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 60,500 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 48,500 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 286,500 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 65,000 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 25,000 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 85,000 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 73,000 |
| Sep 29, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 3.33% | 296,500 |
| Sep 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 389,500 |
| Sep 24, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 564,250 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 68,000 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -13.33% | 128,500 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 100,000 |
| Sep 5, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 18,000 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 30,000 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 40,000 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 30.00% | 35,000 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 85,500 |