TSXV - Delayed Quote CAD

Rio Silver Inc. (RYO.V)

Compare
0.0150
0.0000
(0.00%)
At close: January 3 at 1:00:37 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 6, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 180,000
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 78,000
Dec 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,100
Dec 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,300
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Dec 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,500
Dec 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 160,400
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 31,500
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 288,000
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Nov 19, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 54,000
Nov 18, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 157,500
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,400
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,500
Nov 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 22,000
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 34,000
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Nov 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 291,000
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Oct 30, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 591,500
Oct 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,300
Oct 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Oct 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,200
Oct 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Oct 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,400
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,564,000
Oct 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 251,400
Oct 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,000
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Sep 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 102,000
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 9, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 82,600
Sep 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 29, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 60,000
Aug 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,100
Aug 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Aug 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 53,500
Aug 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 101,000
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,800
Aug 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 114,900
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,500
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,900
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 102,400
Jun 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jun 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 7,700
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 114,900
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 59,000
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,500
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,900
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 37,000
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 115,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,500
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
May 6, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 38,000
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,300
Apr 30, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 75,000
Apr 29, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 236,000
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 23, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 18,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 131,300
Apr 12, 2024 0.0500 0.0600 0.0400 0.0500 0.0500 287,000
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,400
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,600
Apr 9, 2024 0.0400 0.0600 0.0400 0.0400 0.0400 327,100
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 232,500
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,700
Apr 3, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 210,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,200
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Mar 11, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 14,300
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 140,900
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 16,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers

BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
EPO-H.V Encanto Potash Corp.
0.0300
0.00%
 
WMK.V Whitemud Resources Inc.
0.1500
0.00%
 
SAU.TO St. Augustine Gold and Copper Limited
0.0800
0.00%
 
PER.V Peruvian Metals Corp.
0.0200
0.00%
 
SMC.TO Sulliden Mining Capital Inc.
0.0150
0.00%
 
NMI.V Namibia Critical Metals Inc.
0.0350
0.00%
 
SLR.TO Solitario Resources Corp.
0.8900
+1.14%