TSXV - Free Realtime Quote CAD

Rio2 Limited (RIO.V)

1.0900
+0.0400
+(3.81%)
As of 12:56:30 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.08001.09001.05001.09001.0900107,047
May 8, 20251.09001.09001.05001.05001.0500229,700
May 7, 20251.09001.12001.08001.09001.0900238,100
May 6, 20251.05001.10001.01001.10001.1000579,600
May 5, 20251.02001.05001.01001.01001.0100284,800
May 2, 20251.02001.03001.01001.02001.0200223,500
May 1, 20251.04001.04000.98000.98000.9800306,800
Apr 30, 20251.04001.06001.03001.04001.0400483,800
Apr 29, 20251.03001.05001.02001.04001.0400242,200
Apr 28, 20251.03001.03000.99001.01001.0100183,700
Apr 25, 20251.02001.06001.00001.05001.0500685,900
Apr 24, 20250.94001.02000.93001.02001.0200728,500
Apr 23, 20250.87000.94000.87000.94000.9400628,900
Apr 22, 20250.92000.92000.89000.90000.9000845,200
Apr 21, 20250.94000.94000.88000.90000.90001,305,500
Apr 17, 20250.96000.96000.90000.90000.9000760,200
Apr 16, 20250.91000.93000.88000.93000.9300861,600
Apr 15, 20250.93000.93000.89000.90000.9000369,000
Apr 14, 20250.90000.93000.88000.91000.91001,222,400
Apr 11, 20250.86000.90000.85000.90000.9000777,000
Apr 10, 20250.83000.85000.80000.84000.8400433,800
Apr 9, 20250.79000.83000.75000.83000.8300797,800
Apr 8, 20250.79000.79000.76000.78000.7800954,800
Apr 7, 20250.74000.79000.72000.75000.75001,591,300
Apr 4, 20250.81000.82000.75000.77000.77001,176,800
Apr 3, 20250.83000.85000.77000.84000.8400287,800
Apr 2, 20250.84000.88000.84000.87000.8700310,600
Apr 1, 20250.87000.87000.85000.87000.8700261,600
Mar 31, 20250.88000.90000.85000.88000.8800709,900
Mar 28, 20250.93000.93000.87000.88000.8800270,300
Mar 27, 20250.89000.93000.88000.92000.9200901,700
Mar 26, 20250.91000.92000.87000.88000.8800343,900
Mar 25, 20250.84000.91000.84000.90000.9000692,800
Mar 24, 20250.79000.84000.78000.84000.8400517,200
Mar 21, 20250.80000.80000.76000.78000.7800323,000
Mar 20, 20250.80000.81000.79000.81000.810072,800
Mar 19, 20250.80000.82000.78000.78000.7800354,900
Mar 18, 20250.80000.83000.80000.81000.8100269,300
Mar 17, 20250.78000.81000.78000.80000.8000210,700
Mar 14, 20250.80000.80000.77000.78000.780096,900
Mar 13, 20250.78000.80000.77000.79000.7900227,800
Mar 12, 20250.75000.78000.75000.78000.7800233,700
Mar 11, 20250.72000.75000.72000.75000.7500235,800
Mar 10, 20250.74000.75000.70000.71000.7100781,200
Mar 7, 20250.70000.74000.70000.74000.740093,700
Mar 6, 20250.72000.73000.69000.71000.71001,358,700
Mar 5, 20250.72000.74000.71000.72000.7200367,900
Mar 4, 20250.72000.72000.69000.71000.7100805,000
Mar 3, 20250.75000.75000.71000.71000.71001,116,700
Feb 28, 20250.73000.75000.72000.74000.7400259,200
Feb 27, 20250.76000.76000.73000.73000.7300315,500
Feb 26, 20250.75000.77000.75000.76000.7600192,200
Feb 25, 20250.77000.77000.74000.74000.74001,060,900
Feb 24, 20250.77000.78000.75000.78000.7800188,700
Feb 21, 20250.75000.78000.75000.78000.7800232,300
Feb 20, 20250.77000.78000.75000.75000.7500219,100
Feb 19, 20250.78000.78000.76000.76000.760088,500
Feb 18, 20250.75000.79000.75000.78000.7800119,000
Feb 14, 20250.82000.82000.75000.75000.7500853,700
Feb 13, 20250.80000.81000.79000.81000.8100325,900
Feb 12, 20250.77000.80000.76000.79000.7900124,000
Feb 11, 20250.78000.79000.77000.77000.7700188,800
Feb 10, 20250.80000.82000.78000.78000.7800324,300
Feb 7, 20250.79000.80000.77000.78000.7800798,900
Feb 6, 20250.78000.80000.77000.79000.7900120,100
Feb 5, 20250.73000.81000.73000.79000.79002,615,500
Feb 4, 20250.70000.73000.69000.71000.7100505,800
Feb 3, 20250.69000.71000.67000.70000.7000323,500
Jan 31, 20250.71000.71000.69000.69000.6900397,800
Jan 30, 20250.69000.71000.69000.70000.7000464,200
Jan 29, 20250.68000.69000.67000.68000.6800267,400
Jan 28, 20250.66000.68000.66000.67000.6700102,600
Jan 27, 20250.67000.68000.66000.67000.670064,300
Jan 24, 20250.68000.68000.67000.67000.6700181,700
Jan 23, 20250.64000.68000.64000.67000.6700455,500
Jan 22, 20250.64000.66000.63000.65000.6500100,300
Jan 21, 20250.65000.66000.64000.65000.6500104,000
Jan 20, 20250.66000.66000.65000.66000.6600167,000
Jan 17, 20250.65000.67000.64000.65000.6500186,600
Jan 16, 20250.65000.67000.65000.65000.6500343,000
Jan 15, 20250.62000.65000.62000.65000.6500265,700
Jan 14, 20250.62000.64000.62000.62000.6200204,800
Jan 13, 20250.63000.63000.60000.63000.6300181,200
Jan 10, 20250.63000.64000.61000.63000.6300110,100
Jan 9, 20250.62000.63000.62000.63000.6300182,100
Jan 8, 20250.61000.63000.60000.62000.6200176,700
Jan 7, 20250.62000.63000.61000.61000.6100517,100
Jan 6, 20250.63000.64000.60000.61000.6100482,000
Jan 3, 20250.65000.65000.63000.63000.6300131,200
Jan 2, 20250.64000.65000.63000.64000.6400340,800
Dec 31, 20240.62000.64000.62000.64000.6400123,200
Dec 30, 20240.60000.63000.60000.63000.6300292,800
Dec 27, 20240.60000.61000.59000.61000.6100373,000
Dec 24, 20240.60000.61000.60000.61000.6100102,500
Dec 23, 20240.60000.62000.60000.61000.610092,900
Dec 20, 20240.58000.62000.58000.60000.6000225,800
Dec 19, 20240.61000.61000.58000.60000.6000528,000
Dec 18, 20240.61000.63000.58000.59000.5900248,600
Dec 17, 20240.63000.63000.61000.62000.6200400,000
Dec 16, 20240.61000.63000.61000.63000.6300225,000
Dec 13, 20240.61000.63000.61000.63000.6300192,000
Dec 12, 20240.63000.63000.62000.62000.6200405,600
Dec 11, 20240.63000.64000.63000.63000.6300557,800
Dec 10, 20240.62000.65000.62000.63000.6300185,700
Dec 9, 20240.63000.65000.62000.62000.6200512,600
Dec 6, 20240.62000.64000.62000.64000.6400123,000
Dec 5, 20240.63000.63000.61000.61000.6100127,000
Dec 4, 20240.62000.64000.60000.62000.6200134,200
Dec 3, 20240.63000.63000.58000.61000.6100980,600
Dec 2, 20240.65000.65000.61000.62000.6200420,100
Nov 29, 20240.67000.67000.63000.64000.64002,112,000
Nov 28, 20240.66000.66000.66000.66000.66006,100
Nov 27, 20240.70000.70000.66000.67000.6700365,800
Nov 26, 20240.70000.71000.67000.68000.6800718,800
Nov 25, 20240.66000.70000.66000.70000.7000202,400
Nov 22, 20240.68000.68000.66000.68000.6800191,900
Nov 21, 20240.66000.69000.66000.68000.680077,800
Nov 20, 20240.66000.69000.66000.66000.6600411,800
Nov 19, 20240.68000.69000.66000.67000.6700641,800
Nov 18, 20240.65000.68000.64000.67000.6700849,700
Nov 15, 20240.66000.66000.62000.62000.6200396,700
Nov 14, 20240.62000.67000.62000.67000.6700692,900
Nov 13, 20240.64000.64000.62000.64000.6400358,900
Nov 12, 20240.65000.65000.62000.62000.6200394,200
Nov 11, 20240.66000.66000.61000.66000.6600597,500
Nov 8, 20240.68000.68000.66000.66000.6600176,100
Nov 7, 20240.67000.69000.66000.68000.6800330,000
Nov 6, 20240.66000.67000.65000.66000.6600569,600
Nov 5, 20240.68000.69000.67000.68000.680077,000
Nov 4, 20240.69000.69000.68000.68000.6800169,900
Nov 1, 20240.70000.72000.69000.69000.690066,400
Oct 31, 20240.71000.72000.69000.69000.69001,249,100
Oct 30, 20240.72000.73000.71000.72000.7200541,100
Oct 29, 20240.72000.73000.71000.72000.7200469,900
Oct 28, 20240.74000.76000.70000.70000.7000439,400
Oct 25, 20240.74000.75000.73000.73000.7300377,400
Oct 24, 20240.72000.74000.70000.72000.7200372,200
Oct 23, 20240.72000.72000.70000.71000.7100457,100
Oct 22, 20240.74000.74000.69000.72000.72003,446,400
Oct 21, 20240.72000.77000.72000.77000.7700338,600
Oct 18, 20240.72000.72000.71000.71000.7100158,300
Oct 17, 20240.72000.73000.71000.71000.7100257,600
Oct 16, 20240.69000.72000.68000.72000.7200552,300
Oct 15, 20240.66000.71000.66000.68000.6800231,700
Oct 11, 20240.63000.65000.63000.65000.6500145,200
Oct 10, 20240.63000.64000.63000.63000.630094,500
Oct 9, 20240.63000.64000.62000.62000.620055,500
Oct 8, 20240.65000.65000.63000.63000.6300162,000
Oct 7, 20240.66000.66000.63000.63000.6300425,000
Oct 4, 20240.65000.66000.65000.66000.660096,500
Oct 3, 20240.67000.68000.65000.66000.6600235,600
Oct 2, 20240.67000.73000.66000.67000.67001,099,300
Oct 1, 20240.61000.66000.61000.62000.6200102,000
Sep 30, 20240.62000.62000.60000.60000.600097,000
Sep 27, 20240.64000.64000.62000.64000.640051,600
Sep 26, 20240.66000.66000.63000.63000.6300130,000
Sep 25, 20240.63000.66000.63000.65000.6500220,800
Sep 24, 20240.62000.65000.62000.63000.630089,000
Sep 23, 20240.63000.64000.59000.63000.6300207,200
Sep 20, 20240.64000.66000.63000.63000.6300229,200
Sep 19, 20240.62000.66000.62000.64000.6400234,500
Sep 18, 20240.60000.63000.60000.62000.62001,093,600
Sep 17, 20240.60000.61000.59000.60000.6000136,700
Sep 16, 20240.58000.61000.57000.61000.6100158,700
Sep 13, 20240.55000.57000.53000.57000.5700119,700
Sep 12, 20240.54000.56000.54000.55000.550074,100
Sep 11, 20240.53000.55000.52000.55000.550066,000
Sep 10, 20240.53000.53000.52000.53000.530027,500
Sep 9, 20240.50000.53000.50000.52000.520044,700
Sep 6, 20240.53000.53000.50000.51000.510070,800
Sep 5, 20240.53000.53000.52000.52000.520062,800
Sep 4, 20240.52000.53000.52000.52000.520098,100
Sep 3, 20240.55000.55000.52000.52000.5200299,600
Aug 30, 20240.56000.56000.55000.55000.550074,500
Aug 29, 20240.54000.57000.54000.57000.570082,000
Aug 28, 20240.53000.53000.53000.53000.5300305,500
Aug 27, 20240.55000.56000.53000.54000.5400216,800
Aug 26, 20240.56000.56000.55000.56000.5600101,600
Aug 23, 20240.54000.56000.54000.56000.5600261,000
Aug 22, 20240.56000.56000.51000.54000.5400796,600
Aug 21, 20240.58000.58000.54000.54000.5400373,600
Aug 20, 20240.61000.61000.56000.56000.5600755,800
Aug 19, 20240.58000.60000.56000.60000.6000930,400
Aug 16, 20240.59000.59000.58000.59000.5900333,000
Aug 15, 20240.57000.58000.57000.58000.5800559,600
Aug 14, 20240.55000.58000.55000.57000.5700229,000
Aug 13, 20240.58000.59000.53000.55000.5500317,700
Aug 12, 20240.54000.58000.54000.58000.5800112,600
Aug 9, 20240.55000.56000.53000.56000.5600129,100
Aug 8, 20240.53000.55000.53000.55000.5500152,900
Aug 7, 20240.55000.55000.52000.53000.5300512,200
Aug 6, 20240.53000.55000.52000.55000.5500252,000
Aug 2, 20240.54000.55000.51000.53000.5300263,800
Aug 1, 20240.55000.55000.53000.54000.540020,600
Jul 31, 20240.52000.56000.52000.56000.560059,000
Jul 30, 20240.53000.54000.52000.52000.520076,500
Jul 29, 20240.55000.55000.51000.52000.520087,000
Jul 26, 20240.54000.54000.53000.53000.530058,000
Jul 25, 20240.55000.55000.53000.54000.540058,700
Jul 24, 20240.53000.57000.53000.56000.5600652,600
Jul 23, 20240.54000.54000.53000.54000.540067,900
Jul 22, 20240.58000.58000.54000.54000.540068,100
Jul 19, 20240.58000.60000.58000.58000.58003,643,100
Jul 18, 20240.60000.62000.59000.60000.6000330,400
Jul 17, 20240.61000.61000.60000.61000.6100105,100
Jul 16, 20240.58000.61000.58000.60000.6000516,200
Jul 15, 20240.57000.58000.56000.57000.5700117,100
Jul 12, 20240.56000.56000.54000.56000.560065,100
Jul 11, 20240.57000.59000.56000.56000.5600139,400
Jul 10, 20240.55000.57000.55000.57000.5700508,800
Jul 9, 20240.55000.55000.53000.55000.550055,800
Jul 8, 20240.50000.54000.50000.54000.5400131,500
Jul 5, 20240.50000.51000.49000.50000.5000146,500
Jul 4, 20240.50000.50000.50000.50000.50007,100
Jul 3, 20240.49000.50000.48000.50000.500090,200
Jul 2, 20240.49000.49000.49000.49000.490015,000
Jun 28, 20240.49000.50000.49000.49000.490056,300
Jun 27, 20240.48000.48000.47000.48000.4800156,900
Jun 26, 20240.47000.48000.47000.48000.4800115,900
Jun 25, 20240.49000.49000.47000.48000.4800196,300
Jun 24, 20240.51000.51000.48000.49000.4900150,100
Jun 21, 20240.51000.51000.50000.50000.500049,700
Jun 20, 20240.50000.52000.50000.52000.520094,000
Jun 19, 20240.50000.50000.50000.50000.500018,000
Jun 18, 20240.50000.50000.50000.50000.500031,500
Jun 17, 20240.50000.50000.50000.50000.500037,000
Jun 14, 20240.49000.50000.48000.49000.4900116,700
Jun 13, 20240.50000.51000.49000.49000.4900124,500
Jun 12, 20240.50000.51000.49000.50000.500086,900
Jun 11, 20240.50000.50000.49000.49000.4900250,700
Jun 10, 20240.51000.51000.49000.50000.5000115,400
Jun 7, 20240.53000.53000.49000.49000.4900429,000
Jun 6, 20240.53000.55000.52000.54000.5400116,800
Jun 5, 20240.54000.54000.53000.53000.530055,100
Jun 4, 20240.55000.55000.52000.55000.5500164,400
Jun 3, 20240.53000.55000.53000.55000.5500237,900
May 31, 20240.54000.54000.52000.53000.5300102,200
May 30, 20240.56000.56000.53000.53000.5300119,100
May 29, 20240.56000.56000.55000.55000.550046,100
May 28, 20240.53000.57000.53000.57000.570078,300
May 27, 20240.54000.56000.52000.52000.5200135,200
May 24, 20240.55000.55000.53000.53000.530054,400
May 23, 20240.57000.57000.54000.54000.5400203,500
May 22, 20240.64000.64000.56000.57000.5700204,600
May 21, 20240.60000.64000.59000.64000.6400419,400
May 17, 20240.57000.59000.57000.58000.5800253,000
May 16, 20240.58000.59000.56000.58000.5800197,900
May 15, 20240.55000.58000.55000.57000.5700261,300
May 14, 20240.52000.55000.52000.55000.5500520,900
May 13, 20240.50000.52000.49000.52000.5200302,000
May 10, 20240.49000.50000.49000.49000.4900200,400
May 9, 20240.47000.49000.47000.49000.4900359,200

Related Tickers

MAI.V Minera Alamos Inc.
0.3600
+4.35%
 
NCAU.V Newcore Gold Ltd.
0.6400
-3.03%
 
LGD.TO Liberty Gold Corp.
0.2950
0.00%
 
MAU.TO Montage Gold Corp.
3.8950
+1.70%
 
NEXG.V NeXGold Mining Corp.
0.7900
+1.28%
 
GTWO.TO G2 Goldfields Inc.
3.1500
+2.27%
 
THX.V Thor Explorations Ltd.
0.6500
+4.84%
 
AAUC.TO Allied Gold Corporation
5.86
+0.69%
 
ODV.V Osisko Development Corp.
2.7400
+1.11%
 
JAG.TO Jaguar Mining Inc.
3.4400
+5.85%