Skip to main content
Rio Grande Resources Ltd. (CSE:RGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
-0.010 (-3.39%)
At close: Mar 6, 2026

Rio Grande Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.300.290.290.29-3.39%4,500
Mar 5, 20260.330.330.300.300.30-10.61%60,650
Mar 4, 20260.330.330.320.330.331.54%29,459
Mar 3, 20260.340.340.330.330.33-4.41%21,040
Mar 2, 20260.340.340.340.340.34-1,567
Feb 27, 20260.340.340.330.340.344.62%52,500
Feb 26, 20260.320.330.310.330.331.56%10,500
Feb 25, 20260.340.340.280.320.32-4.48%108,000
Feb 24, 20260.350.350.330.340.34-4.29%71,000
Feb 23, 20260.370.370.350.350.35-11,762
Feb 20, 20260.370.380.350.350.35-1.41%55,900
Feb 19, 20260.370.380.360.360.36-2.74%52,000
Feb 18, 20260.380.380.360.370.372.82%28,500
Feb 17, 20260.350.380.320.360.36-72,209
Feb 13, 20260.330.370.320.360.367.58%42,150
Feb 12, 20260.340.340.330.330.333.13%15,800
Feb 11, 20260.350.350.320.320.32-5.88%7,500
Feb 10, 20260.330.350.320.340.346.25%25,500
Feb 9, 20260.330.330.310.320.323.23%5,395
Feb 6, 20260.280.320.280.310.3110.71%41,325
Feb 5, 20260.290.290.270.280.28-6.67%36,600
Feb 4, 20260.320.320.300.300.30-4.76%70,970
Feb 3, 20260.340.340.310.320.32-1.56%16,530
Feb 2, 20260.340.340.320.320.32-1.54%4,212
Jan 30, 20260.340.340.330.330.33-2.99%9,500
Jan 29, 20260.330.350.320.340.34-37,491
Jan 28, 20260.320.340.320.340.344.69%37,000
Jan 27, 20260.320.320.320.320.323.23%2,000
Jan 26, 20260.310.320.310.310.31-51,200
Jan 23, 20260.300.310.300.310.31-1.59%12,600
Jan 22, 20260.300.320.290.320.325.00%11,500
Jan 21, 20260.290.310.290.300.307.14%18,900
Jan 20, 20260.310.320.280.280.28-9.68%53,053
Jan 19, 20260.340.340.290.310.31-8.82%144,712
Jan 16, 20260.340.350.340.340.34-5,299
Jan 15, 20260.370.370.320.340.34-6.85%78,980
Jan 14, 20260.360.370.350.370.371.39%7,500
Jan 13, 20260.360.370.320.360.36-74,464
Jan 12, 20260.360.370.360.360.362.86%43,232
Jan 9, 20260.360.360.330.350.35-34,281
Jan 8, 20260.370.370.350.350.35-37,238
Jan 7, 20260.370.370.350.350.35-139,582
Jan 6, 20260.370.370.350.350.35-2.78%15,358
Jan 5, 20260.350.380.350.360.362.86%116,044
Jan 2, 20260.350.350.340.350.352.94%8,000
Dec 31, 20250.340.350.310.340.34-35,000
Dec 30, 20250.340.350.330.340.34-1.45%31,288
Dec 29, 20250.360.360.310.350.35-4.17%36,350
Dec 24, 20250.370.370.360.360.36-1,500
Dec 23, 20250.380.380.360.360.36-5.26%21,910
Dec 22, 20250.370.380.360.380.382.70%20,900
Dec 19, 20250.370.370.370.370.372.78%1,000
Dec 18, 20250.370.370.360.360.362.86%8,500
Dec 17, 20250.390.390.350.350.35-6.67%106,579
Dec 16, 20250.370.390.370.380.38-1.32%41,717
Dec 15, 20250.400.400.370.380.38-5.00%33,860
Dec 12, 20250.420.420.400.400.40-3.61%119,990
Dec 11, 20250.400.420.390.420.426.41%4,470
Dec 10, 20250.390.390.390.390.392.63%27,238
Dec 9, 20250.380.380.380.380.381.33%2,500
Dec 8, 20250.400.400.380.380.38-5.06%24,000
Dec 5, 20250.400.400.390.400.401.28%25,000
Dec 4, 20250.400.400.350.390.39-2.50%28,416
Dec 3, 20250.400.400.400.400.402.56%15,434
Dec 2, 20250.410.410.390.390.39-2.50%19,045
Dec 1, 20250.430.430.400.400.40-9.09%70,500
Nov 28, 20250.370.440.370.440.4422.22%77,270
Nov 27, 20250.370.370.360.360.36-5,000
Nov 26, 20250.360.360.350.360.36-47,500
Nov 25, 20250.350.360.330.360.362.86%62,000
Nov 24, 20250.340.360.340.350.3516.67%15,040
Nov 21, 20250.330.330.300.300.30-7.69%29,000
Nov 20, 20250.340.340.280.330.334.84%65,274
Nov 19, 20250.360.370.300.310.31-15.07%102,200
Nov 18, 20250.350.370.300.370.371.39%62,740
Nov 17, 20250.360.380.350.360.362.86%312,824
Nov 14, 20250.370.370.330.350.35-7.89%30,100
Nov 13, 20250.410.410.380.380.38-3.80%26,000
Nov 12, 20250.420.450.380.400.40-5.95%106,500
Nov 11, 20250.410.440.400.420.422.44%49,899
Nov 10, 20250.410.410.390.410.411.23%63,615
Nov 7, 20250.420.420.390.410.41-1.22%36,735
Nov 6, 20250.440.450.400.410.41-83,403
Nov 5, 20250.430.430.390.410.41-4.65%161,940
Nov 4, 20250.490.490.420.430.43-8.51%130,659
Nov 3, 20250.500.510.470.470.47-4.08%24,308
Oct 31, 20250.510.510.490.490.49-2.00%47,070
Oct 30, 20250.530.540.500.500.50-5.66%71,504
Oct 29, 20250.510.530.490.530.536.00%353,100
Oct 28, 20250.500.510.480.500.503.09%50,700
Oct 27, 20250.500.510.490.490.49-1.02%41,785
Oct 24, 20250.500.520.490.490.49-3.92%40,603
Oct 23, 20250.510.520.490.510.512.00%72,240
Oct 22, 20250.530.530.480.500.50-3.85%92,000
Oct 21, 20250.550.550.500.520.52-5.45%254,202
Oct 20, 20250.560.560.540.550.55-63,738
Oct 17, 20250.550.560.530.550.55-214,000
Oct 16, 20250.540.560.540.550.55-171,846
Oct 15, 20250.490.550.490.550.5514.58%411,095
Oct 14, 20250.470.500.460.480.486.67%286,010