Skip to main content
logo
Rio Silver Inc. (TSXV:RYO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0250 (-16.67%)
Jul 4, 2025, 3:38 PM EDT

Rio Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.150.150.150.150.15100.00%1,401
Jul 2, 20250.100.100.080.080.08-25.00%435,000
Jun 30, 20250.100.100.100.100.10-895
Jun 27, 20250.100.100.100.100.10-200
Jun 26, 20250.100.100.100.100.10--
Jun 25, 20250.100.100.100.100.10--
Jun 24, 20250.100.100.100.100.10-1,000
Jun 23, 20250.100.100.100.100.10-800
Jun 20, 20250.100.100.100.100.10--
Jun 19, 20250.080.100.080.100.10-11,200
Jun 18, 20250.100.100.100.100.10-6,000
Jun 17, 20250.100.100.100.100.1033.33%200
Jun 16, 20250.080.080.080.080.08-25.00%5,000
Jun 13, 20250.080.100.080.100.10-10,050
Jun 12, 20250.100.100.100.100.10--
Jun 11, 20250.100.100.100.100.10-1,000
Jun 10, 20250.100.100.100.100.10--
Jun 9, 20250.100.100.080.100.10-1,400
Jun 6, 20250.100.100.100.100.10-6,801
Jun 5, 20250.100.100.100.100.10--
Jun 4, 20250.100.100.100.100.10--
Jun 3, 20250.100.100.100.100.10-20.00%400
Jun 2, 20250.130.130.130.130.1325.00%200
May 30, 20250.100.100.100.100.10--
May 29, 20250.100.100.100.100.10-1,800
May 28, 20250.100.100.100.100.10-20.00%39,200
May 27, 20250.130.130.130.130.13-16.67%600
May 26, 20250.150.150.150.150.15--
May 23, 20250.150.150.150.150.1520.00%-
May 22, 20250.130.130.130.130.13-200
May 21, 20250.130.130.130.130.13-16.67%400
May 20, 20250.150.150.150.150.15--
May 16, 20250.150.150.150.150.15--
May 15, 20250.150.150.150.150.15--
May 14, 20250.150.150.150.150.15--
May 13, 20250.150.150.150.150.15--
May 12, 20250.150.150.150.150.15--
May 9, 20250.150.150.150.150.15--
May 8, 20250.150.150.150.150.15--
May 7, 20250.150.150.150.150.1520.00%-
May 6, 20250.130.130.130.130.13-16.67%2,400
May 5, 20250.150.150.150.150.15--
May 2, 20250.150.150.150.150.1520.00%-
May 1, 20250.130.130.130.130.13-16.67%10,240
Apr 30, 20250.150.150.150.150.15--
Apr 29, 20250.150.150.150.150.15--
Apr 28, 20250.150.150.150.150.15--
Apr 25, 20250.150.150.150.150.15--
Apr 24, 20250.150.150.150.150.15-440
Apr 23, 20250.150.150.150.150.15--