Rhyolite Resources Ltd. (TSXV:RYE)
Canada
· Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST
Rhyolite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 255,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 13,500 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 156,500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 71,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 100,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 17,451 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 10,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 75,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 86,500 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 221,000 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 251,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 93,500 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 3,500 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 2,735 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,500 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,451 |
| Mar 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 57,510 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 286,500 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 2,100 |
| Feb 23, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 25.00% | 559,160 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 963,812 |
| Feb 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 584,223 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 303,660 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -20.00% | 351,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 59,500 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 905,010 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 72,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 100,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 271,128 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 25,441 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 197,522 |
| Jan 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 25.93% | 214,700 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 5,001 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 187,511 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 34,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 247,000 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 547,500 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 50,002 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 40,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 7.14% | 110,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 50,000 |
| Dec 23, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | - | 189,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 96,500 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,000 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,000 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 58,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 100,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 30,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 141,500 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 500 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -22.22% | 37,500 |
| Nov 12, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 38.46% | 116,510 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 4,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 62,000 |