Skip to main content
Rio Grande Resources Ltd. (CSE:RGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.395
+0.005 (1.28%)
Dec 5, 2025, 2:32 PM EST

Rio Grande Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.470.480.430.450.45-3.23%82,500
Oct 9, 20250.450.480.430.470.47-6.06%252,908
Oct 8, 20250.400.510.380.500.5019.28%343,835
Oct 7, 20250.390.420.370.420.427.79%213,310
Oct 6, 20250.410.410.360.390.39-6.10%277,439
Oct 3, 20250.380.410.360.410.41-267,873
Oct 2, 20250.430.440.390.410.41-5.75%161,100
Oct 1, 20250.470.480.370.440.44-7.45%489,624
Sep 30, 20250.470.480.440.470.472.17%123,386
Sep 29, 20250.480.500.410.460.46-4.17%506,036
Sep 26, 20250.500.500.460.480.48-4.00%195,317
Sep 25, 20250.480.510.470.500.506.38%451,233
Sep 24, 20250.440.470.410.470.475.62%236,174
Sep 23, 20250.430.450.430.450.453.49%93,762
Sep 22, 20250.370.430.370.430.4313.16%328,610
Sep 19, 20250.380.390.360.380.381.33%75,300
Sep 18, 20250.330.400.330.380.3813.64%276,643
Sep 17, 20250.300.330.300.330.3310.00%206,124
Sep 16, 20250.300.320.300.300.30-3.23%53,679
Sep 15, 20250.300.310.300.310.313.33%139,100
Sep 12, 20250.300.300.290.300.30-6,500
Sep 11, 20250.290.300.290.300.30-60,306
Sep 10, 20250.290.300.290.300.305.26%201,224
Sep 9, 20250.300.300.290.290.29-3.39%126,500
Sep 8, 20250.300.310.290.300.30-4.84%23,140
Sep 5, 20250.310.310.310.310.313.33%13,500
Sep 4, 20250.300.310.290.300.30-45,680
Sep 3, 20250.320.320.290.300.30-6.25%260,614
Sep 2, 20250.350.350.320.320.32-7.25%84,500
Aug 29, 20250.330.350.330.350.354.55%6,500
Aug 28, 20250.340.350.320.330.33-2.94%32,000
Aug 27, 20250.340.350.320.340.34-30,750
Aug 26, 20250.360.360.310.340.34-4.23%105,940
Aug 25, 20250.350.360.330.360.362.90%52,000
Aug 22, 20250.350.350.340.350.35-1.43%133,683
Aug 21, 20250.350.360.330.350.352.94%162,080
Aug 20, 20250.340.350.330.340.34-70,035
Aug 19, 20250.340.350.330.340.343.03%10,200
Aug 18, 20250.330.350.310.330.3311.86%135,851
Aug 15, 20250.310.310.300.300.30-1.67%17,500
Aug 14, 20250.350.350.300.300.30-9.09%53,803
Aug 13, 20250.350.350.330.330.33-4.35%13,000
Aug 12, 20250.350.350.310.350.35-2.82%77,400
Aug 11, 20250.330.360.330.360.367.58%41,003
Aug 8, 20250.350.360.330.330.33-5.71%37,700
Aug 7, 20250.360.370.350.350.35-2.78%45,203
Aug 6, 20250.330.360.330.360.365.88%252,450
Aug 5, 20250.300.340.290.340.3415.25%415,915
Aug 1, 20250.280.300.280.300.307.27%14,900
Jul 31, 20250.280.300.280.280.28-3.51%238,905
Jul 30, 20250.300.300.260.290.29-5.00%81,900
Jul 29, 20250.280.300.280.300.309.09%159,502
Jul 28, 20250.280.300.270.280.281.85%295,852
Jul 25, 20250.300.300.250.270.27-6.90%223,351
Jul 24, 20250.300.300.270.290.29-3.33%25,520
Jul 23, 20250.300.310.280.300.301.69%170,721
Jul 22, 20250.340.340.300.300.30-9.23%89,520
Jul 21, 20250.370.370.330.330.33-10.96%76,859
Jul 18, 20250.350.370.340.370.374.29%22,030
Jul 17, 20250.350.350.330.350.35-207,020
Jul 16, 20250.350.350.340.350.351.45%49,686
Jul 15, 20250.350.350.340.350.35-37,500