Rio Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.37	0.37	0.33	0.36	-	-1.39%	314,288
May 20, 2026	0.37	0.39	0.36	0.36	0.36	-1.37%	84,758
May 19, 2026	0.41	0.41	0.36	0.37	0.37	-10.98%	144,850
May 15, 2026	0.41	0.42	0.39	0.41	0.41	-	172,757
May 14, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	152,919
May 13, 2026	0.45	0.46	0.42	0.45	0.45	3.49%	527,420
May 12, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	346,412
May 11, 2026	0.48	0.49	0.45	0.45	0.45	-6.32%	161,943
May 8, 2026	0.47	0.48	0.45	0.48	0.48	6.74%	186,340
May 7, 2026	0.45	0.49	0.44	0.45	0.45	1.14%	562,378
May 6, 2026	0.41	0.46	0.41	0.44	0.44	7.32%	610,394
May 5, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	103,210
May 4, 2026	0.43	0.43	0.41	0.42	0.42	-3.45%	77,866
May 1, 2026	0.41	0.44	0.40	0.44	0.44	8.75%	160,269
Apr 30, 2026	0.38	0.40	0.37	0.40	0.40	9.59%	215,103
Apr 29, 2026	0.38	0.39	0.35	0.37	0.37	-6.41%	143,247
Apr 28, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	433,023
Apr 27, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	53,026
Apr 24, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	268,957
Apr 23, 2026	0.42	0.44	0.41	0.43	0.43	-	300,338
Apr 22, 2026	0.40	0.43	0.40	0.43	0.43	10.26%	190,062
Apr 21, 2026	0.43	0.45	0.39	0.39	0.39	-8.24%	804,356
Apr 20, 2026	0.45	0.45	0.42	0.43	0.43	-8.60%	391,058
Apr 17, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	505,116
Apr 16, 2026	0.48	0.50	0.44	0.45	0.45	-4.26%	314,064
Apr 15, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	139,198
Apr 14, 2026	0.50	0.51	0.48	0.49	0.49	-	286,453
Apr 13, 2026	0.51	0.51	0.48	0.49	0.49	-5.77%	260,612
Apr 10, 2026	0.48	0.55	0.48	0.52	0.52	8.33%	667,765
Apr 9, 2026	0.47	0.50	0.46	0.48	0.48	3.23%	168,591
Apr 8, 2026	0.48	0.50	0.46	0.47	0.47	4.49%	554,032
Apr 7, 2026	0.46	0.48	0.43	0.45	0.45	-3.26%	253,452
Apr 6, 2026	0.44	0.48	0.42	0.46	0.46	6.98%	404,009
Apr 2, 2026	0.43	0.46	0.42	0.43	0.43	-8.51%	726,016
Apr 1, 2026	0.43	0.50	0.40	0.47	0.47	9.30%	1,283,202
Mar 31, 2026	0.39	0.43	0.38	0.43	0.43	16.22%	838,709
Mar 30, 2026	0.42	0.45	0.37	0.37	0.37	-8.64%	252,736
Mar 27, 2026	0.39	0.41	0.38	0.41	0.41	3.85%	804,413
Mar 26, 2026	0.40	0.43	0.38	0.39	0.39	-4.88%	149,522
Mar 25, 2026	0.44	0.44	0.40	0.41	0.41	-3.53%	386,490
Mar 24, 2026	0.41	0.43	0.39	0.43	0.43	2.41%	473,420
Mar 23, 2026	0.40	0.45	0.40	0.42	0.42	5.06%	583,039
Mar 20, 2026	0.41	0.42	0.39	0.40	0.40	-2.47%	374,938
Mar 19, 2026	0.42	0.42	0.37	0.41	0.41	-6.90%	573,272
Mar 18, 2026	0.45	0.46	0.43	0.44	0.44	-4.40%	604,617
Mar 17, 2026	0.45	0.48	0.45	0.46	0.46	2.25%	288,732
Mar 16, 2026	0.52	0.53	0.44	0.45	0.45	-12.75%	953,426
Mar 13, 2026	0.53	0.58	0.48	0.51	0.51	-17.74%	2,362,580
Mar 12, 2026	0.85	0.85	0.61	0.62	0.62	-37.37%	2,351,195
Mar 11, 2026	1.08	1.12	0.99	0.99	0.99	-7.48%	194,158