Canadian Sec - Delayed Quote CAD
RioGrdRes (RGR.CN)
0.3900
-0.0400
(-9.30%)
At close: June 13 at 3:59:51 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.4400 | 0.4400 | 0.3850 | 0.3900 | 0.3900 | 226,277 |
Jun 12, 2025 | 0.3900 | 0.4350 | 0.3650 | 0.4300 | 0.4300 | 414,964 |
Jun 11, 2025 | 0.4050 | 0.4050 | 0.3500 | 0.3900 | 0.3900 | 382,954 |
Jun 10, 2025 | 0.4000 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 301,986 |
Jun 9, 2025 | 0.3800 | 0.4200 | 0.3500 | 0.4150 | 0.4150 | 496,306 |
Jun 6, 2025 | 0.3500 | 0.4350 | 0.3500 | 0.3750 | 0.3750 | 463,020 |
Jun 5, 2025 | 0.2700 | 0.3700 | 0.2700 | 0.3400 | 0.3400 | 491,209 |
Jun 4, 2025 | 0.2300 | 0.2800 | 0.2300 | 0.2700 | 0.2700 | 580,221 |
Jun 3, 2025 | 0.2150 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 251,838 |
Jun 2, 2025 | 0.1900 | 0.2200 | 0.1850 | 0.2100 | 0.2100 | 183,545 |
May 30, 2025 | 0.1500 | 0.2200 | 0.1350 | 0.1900 | 0.1900 | 756,692 |
May 29, 2025 | 0.2400 | 0.2400 | 0.1600 | 0.1700 | 0.1700 | 705,243 |
May 28, 2025 | 0.2100 | 0.2400 | 0.2050 | 0.2300 | 0.2300 | 396,388 |
May 27, 2025 | 0.1600 | 0.2000 | 0.1600 | 0.1950 | 0.1950 | 986,472 |
May 26, 2025 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 180,498 |
May 23, 2025 | 0.1500 | 0.1600 | 0.1450 | 0.1600 | 0.1600 | 536,960 |
May 22, 2025 | 0.1500 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 352,840 |
May 21, 2025 | 0.1450 | 0.1600 | 0.1350 | 0.1500 | 0.1500 | 149,833 |
May 20, 2025 | 0.1350 | 0.1650 | 0.1300 | 0.1450 | 0.1450 | 291,300 |
May 16, 2025 | 0.1350 | 0.1800 | 0.1150 | 0.1350 | 0.1350 | 308,418 |
May 15, 2025 | 0.1250 | 0.1500 | 0.1200 | 0.1250 | 0.1250 | 501,214 |
May 14, 2025 | 0.1250 | 0.1300 | 0.1050 | 0.1250 | 0.1250 | 426,527 |
May 13, 2025 | 0.0850 | 0.1100 | 0.0850 | 0.1000 | 0.1000 | 567,535 |
May 12, 2025 | 0.0600 | 0.0850 | 0.0600 | 0.0850 | 0.0850 | 152,359 |
May 9, 2025 | 0.0650 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 340,262 |
May 8, 2025 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,000 |
May 7, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
May 6, 2025 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 69,000 |
May 5, 2025 | 0.0600 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 68,041 |
May 2, 2025 | 0.0650 | 0.0750 | 0.0550 | 0.0550 | 0.0550 | 55,000 |
May 1, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,671 |
Apr 30, 2025 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 151,101 |
Apr 29, 2025 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 15,073 |
Apr 28, 2025 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 108,689 |
Apr 25, 2025 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 121,536 |
Apr 24, 2025 | 0.0650 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 186,787 |
Apr 23, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 37,000 |
Apr 22, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 66,024 |
Apr 21, 2025 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 71,000 |
Apr 17, 2025 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 30,022 |
Apr 16, 2025 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 132,500 |
Apr 15, 2025 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 30,000 |
Apr 14, 2025 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 101,631 |
Apr 11, 2025 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 68,540 |
Apr 10, 2025 | 0.0800 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 58,500 |
Apr 9, 2025 | 0.1000 | 0.1000 | 0.0750 | 0.0850 | 0.0850 | 160,848 |
Apr 8, 2025 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 316,500 |
Apr 7, 2025 | 0.0700 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 198,302 |
Apr 4, 2025 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 26,501 |
Apr 3, 2025 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,440 |
Apr 2, 2025 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 72,000 |
Apr 1, 2025 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 21,174 |
Mar 31, 2025 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 116,430 |
Mar 28, 2025 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 186,933 |
Mar 27, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,586 |
Mar 26, 2025 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 26,916 |
Mar 25, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 40,714 |
Mar 24, 2025 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 73,475 |
Mar 21, 2025 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 73,748 |
Mar 20, 2025 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 57,625 |
Mar 19, 2025 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 43,336 |
Mar 18, 2025 | 0.0750 | 0.0950 | 0.0700 | 0.0750 | 0.0750 | 112,653 |
Mar 17, 2025 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 285,903 |
Mar 14, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 18,800 |
Mar 13, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 546,034 |
Mar 12, 2025 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 303,000 |
Mar 11, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,554 |
Mar 10, 2025 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 29,138 |
Mar 7, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 95,756 |
Mar 6, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,500 |
Mar 5, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 27,100 |
Mar 4, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 20,526 |
Mar 3, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 46,679 |
Feb 28, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 10,472 |
Feb 27, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 169,259 |
Feb 26, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 34,900 |
Feb 25, 2025 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 77,581 |
Feb 24, 2025 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 141,207 |
Feb 21, 2025 | 0.0900 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 374,522 |
Feb 20, 2025 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 190,502 |
Feb 19, 2025 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 267,400 |
Feb 18, 2025 | 0.1150 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 150,110 |
Feb 14, 2025 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 31,385 |
Feb 13, 2025 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 17,006 |
Feb 12, 2025 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 6,500 |
Feb 11, 2025 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 245,112 |
Feb 10, 2025 | 0.1100 | 0.1150 | 0.0700 | 0.0850 | 0.0850 | 452,015 |
Feb 7, 2025 | 0.2500 | 0.3000 | 0.0900 | 0.0950 | 0.0950 | 703,591 |
Related Tickers
FOR.V Fortune Bay Corp.
0.7400
+5.71%
ASWRF Gungnir Resources Inc.
0.0140
+7.69%
AUGC.V Au Gold Corp.
0.0200
+33.33%
AUQ.V AuQ Gold Mining Inc.
0.2800
+3.70%
XTG.TO Xtra-Gold Resources Corp.
2.0700
+2.48%
AUEN.V Golden Sky Minerals Corp.
0.1200
+20.00%
FRG.CN Forge Resources Corp.
0.7100
0.00%
OCI.V Orecap Invest Corp.
0.0750
0.00%
HAY.V Hayasa Metals Inc.
0.1250
+8.70%
GRZ.V Gold Reserve Ltd.
2.7200
-2.51%