Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.80	1.00	0.80	0.91	-	18.18%	515,361
Feb 27, 2026	0.73	0.77	0.70	0.77	0.77	2.67%	412,124
Feb 26, 2026	0.70	0.75	0.69	0.75	0.75	7.14%	190,894
Feb 25, 2026	0.67	0.72	0.57	0.70	0.70	2.94%	525,006
Feb 24, 2026	0.68	0.69	0.65	0.68	0.68	-	129,774
Feb 23, 2026	0.63	0.70	0.63	0.68	0.68	7.94%	131,650
Feb 20, 2026	0.59	0.63	0.59	0.63	0.63	-	28,243
Feb 19, 2026	0.65	0.65	0.60	0.63	0.63	-1.56%	71,591
Feb 18, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	93,806
Feb 17, 2026	0.61	0.63	0.59	0.62	0.62	-1.59%	138,099
Feb 13, 2026	0.55	0.68	0.52	0.63	0.63	18.87%	645,665
Feb 12, 2026	0.54	0.54	0.50	0.53	0.53	-	122,107
Feb 11, 2026	0.54	0.55	0.52	0.53	0.53	-	136,259
Feb 10, 2026	0.51	0.53	0.50	0.53	0.53	6.00%	63,033
Feb 9, 2026	0.44	0.51	0.43	0.50	0.50	19.05%	297,774
Feb 6, 2026	0.46	0.46	0.38	0.42	0.42	2.44%	123,269
Feb 5, 2026	0.48	0.48	0.40	0.41	0.41	-18.00%	116,145
Feb 4, 2026	0.54	0.57	0.49	0.50	0.50	-1.96%	137,062
Feb 3, 2026	0.55	0.55	0.50	0.51	0.51	2.00%	88,908
Feb 2, 2026	0.54	0.54	0.50	0.50	0.50	-13.79%	75,676
Jan 30, 2026	0.60	0.60	0.52	0.58	0.58	-3.33%	121,003
Jan 29, 2026	0.64	0.64	0.60	0.60	0.60	-1.64%	121,147
Jan 28, 2026	0.63	0.63	0.59	0.61	0.61	-	77,104
Jan 27, 2026	0.66	0.66	0.60	0.61	0.61	-6.15%	99,975
Jan 26, 2026	0.65	0.67	0.63	0.65	0.65	-1.52%	244,977
Jan 23, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	68,042
Jan 22, 2026	0.70	0.71	0.68	0.70	0.70	-	85,089
Jan 21, 2026	0.70	0.70	0.65	0.70	0.70	4.48%	125,191
Jan 20, 2026	0.70	0.72	0.63	0.67	0.67	-1.47%	184,883
Jan 19, 2026	0.67	0.69	0.64	0.68	0.68	3.03%	122,520
Jan 16, 2026	0.60	0.67	0.60	0.66	0.66	10.00%	149,743
Jan 15, 2026	0.59	0.60	0.57	0.60	0.60	3.45%	72,770
Jan 14, 2026	0.56	0.59	0.56	0.58	0.58	7.41%	97,587
Jan 13, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	68,923
Jan 12, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	144,363
Jan 9, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	52,568
Jan 8, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	106,633
Jan 7, 2026	0.55	0.55	0.51	0.52	0.52	-1.89%	43,322
Jan 6, 2026	0.55	0.55	0.53	0.53	0.53	-	46,180
Jan 5, 2026	0.55	0.58	0.53	0.53	0.53	-	92,795
Jan 2, 2026	0.52	0.56	0.52	0.53	0.53	6.00%	144,896
Dec 31, 2025	0.57	0.57	0.50	0.50	0.50	-16.67%	371,103
Dec 30, 2025	0.61	0.65	0.60	0.60	0.60	-3.23%	130,653
Dec 29, 2025	0.59	0.63	0.57	0.62	0.62	8.77%	114,710
Dec 24, 2025	0.57	0.57	0.55	0.57	0.57	3.64%	26,500
Dec 23, 2025	0.58	0.58	0.54	0.55	0.55	-	30,565
Dec 22, 2025	0.55	0.58	0.55	0.55	0.55	3.77%	129,551
Dec 19, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	51,622
Dec 18, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	28,309
Dec 17, 2025	0.53	0.54	0.50	0.50	0.50	-3.85%	48,703