Skip to main content
Rio Grande Resources Ltd. (CSE:RGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
-0.015 (-7.50%)
Apr 28, 2026, 3:57 PM EST

Rio Grande Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.200.200.200.200.205.26%4,009
Apr 24, 20260.200.200.190.190.19-5.00%66,938
Apr 23, 20260.210.210.200.200.20-27,000
Apr 22, 20260.210.210.200.200.20-24,200
Apr 21, 20260.230.230.200.200.20-6.98%26,000
Apr 20, 20260.230.230.220.220.222.38%21,728
Apr 17, 20260.200.220.200.210.215.00%39,000
Apr 16, 20260.210.210.200.200.205.26%40,560
Apr 15, 20260.220.220.190.190.19-5.00%49,408
Apr 14, 20260.220.220.200.200.208.11%41,535
Apr 13, 20260.230.230.190.190.19-17.78%143,225
Apr 10, 20260.240.250.230.230.23-2.17%11,041
Apr 9, 20260.260.260.230.230.23-11.54%9,500
Apr 8, 20260.280.280.260.260.264.00%23,209
Apr 7, 20260.260.260.250.250.25-3,000
Apr 6, 20260.260.260.250.250.25-4,656
Apr 2, 20260.260.260.240.250.25-7.41%19,911
Apr 1, 20260.270.270.270.270.2710.20%500
Mar 31, 20260.250.270.250.250.25-2.00%21,300
Mar 30, 20260.250.250.250.250.258.70%3,100
Mar 27, 20260.240.250.230.230.23-4.17%18,660
Mar 26, 20260.260.260.240.240.24-4.00%21,000
Mar 25, 20260.250.250.250.250.25-36,018
Mar 24, 20260.250.250.250.250.254.17%2,770
Mar 20, 20260.260.260.240.240.24-7.69%36,000
Mar 19, 20260.250.270.250.260.264.00%16,500
Mar 18, 20260.300.300.250.250.25-13.79%60,060
Mar 17, 20260.280.300.280.290.293.57%4,500
Mar 16, 20260.290.290.280.280.28-1.75%26,000
Mar 13, 20260.300.300.290.290.29-5.00%9,000
Mar 12, 20260.300.300.290.300.30-28,055
Mar 11, 20260.330.330.300.300.30-7,000
Mar 10, 20260.320.330.300.300.30-9.09%25,500
Mar 9, 20260.280.330.260.330.3315.79%57,132
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