Skip to main content
Rio Silver Inc. (TSXV:RYO)
Canada flag Canada · Delayed Price · Currency is CAD
1.110
-0.030 (-2.63%)
Mar 9, 2026, 3:59 PM EST

Rio Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.121.270.941.20-5.26%592,480
Mar 6, 20261.461.461.141.141.14-25.49%289,410
Mar 5, 20261.321.561.301.531.5319.53%693,920
Mar 4, 20261.151.311.101.281.2820.75%498,085
Mar 3, 20261.011.170.991.061.063.92%477,768
Mar 2, 20260.801.210.801.021.0232.47%1,031,552
Feb 27, 20260.730.770.700.770.772.67%412,124
Feb 26, 20260.700.750.690.750.757.14%190,894
Feb 25, 20260.670.720.570.700.702.94%525,006
Feb 24, 20260.680.690.650.680.68-129,774
Feb 23, 20260.630.700.630.680.687.94%131,650
Feb 20, 20260.590.630.590.630.63-28,243
Feb 19, 20260.650.650.600.630.63-1.56%71,591
Feb 18, 20260.620.650.620.640.643.23%93,806
Feb 17, 20260.610.630.590.620.62-1.59%138,099
Feb 13, 20260.550.680.520.630.6318.87%645,665
Feb 12, 20260.540.540.500.530.53-122,107
Feb 11, 20260.540.550.520.530.53-136,259
Feb 10, 20260.510.530.500.530.536.00%63,033
Feb 9, 20260.440.510.430.500.5019.05%297,774
Feb 6, 20260.460.460.380.420.422.44%123,269
Feb 5, 20260.480.480.400.410.41-18.00%116,145
Feb 4, 20260.540.570.490.500.50-1.96%137,062
Feb 3, 20260.550.550.500.510.512.00%88,908
Feb 2, 20260.540.540.500.500.50-13.79%75,676
Jan 30, 20260.600.600.520.580.58-3.33%121,003
Jan 29, 20260.640.640.600.600.60-1.64%121,147
Jan 28, 20260.630.630.590.610.61-77,104
Jan 27, 20260.660.660.600.610.61-6.15%99,975
Jan 26, 20260.650.670.630.650.65-1.52%244,977
Jan 23, 20260.700.700.650.660.66-5.71%68,042
Jan 22, 20260.700.710.680.700.70-85,089
Jan 21, 20260.700.700.650.700.704.48%125,191
Jan 20, 20260.700.720.630.670.67-1.47%184,883
Jan 19, 20260.670.690.640.680.683.03%122,520
Jan 16, 20260.600.670.600.660.6610.00%149,743
Jan 15, 20260.590.600.570.600.603.45%72,770
Jan 14, 20260.560.590.560.580.587.41%97,587
Jan 13, 20260.570.570.530.540.54-3.57%68,923
Jan 12, 20260.550.560.550.560.563.70%144,363
Jan 9, 20260.550.550.520.540.54-1.82%52,568
Jan 8, 20260.530.550.520.550.555.77%106,633
Jan 7, 20260.550.550.510.520.52-1.89%43,322
Jan 6, 20260.550.550.530.530.53-46,180
Jan 5, 20260.550.580.530.530.53-92,795
Jan 2, 20260.520.560.520.530.536.00%144,896
Dec 31, 20250.570.570.500.500.50-16.67%371,103
Dec 30, 20250.610.650.600.600.60-3.23%130,653
Dec 29, 20250.590.630.570.620.628.77%114,710
Dec 24, 20250.570.570.550.570.573.64%26,500
Dec 23, 20250.580.580.540.550.55-30,565
Dec 22, 20250.550.580.550.550.553.77%129,551
Dec 19, 20250.510.530.500.530.533.92%51,622
Dec 18, 20250.500.520.500.510.512.00%28,309
Dec 17, 20250.530.540.500.500.50-3.85%48,703
Dec 16, 20250.560.560.500.520.52-5.45%91,321
Dec 15, 20250.620.620.530.550.55-8.33%246,245
Dec 12, 20250.590.630.590.600.605.26%121,934
Dec 11, 20250.570.610.530.570.57-1.72%189,446
Dec 10, 20250.530.580.510.580.587.41%111,405
Dec 9, 20250.500.540.500.540.548.00%25,760
Dec 8, 20250.530.540.500.500.50-9.09%81,215
Dec 5, 20250.540.560.540.550.553.77%84,199
Dec 4, 20250.500.530.490.530.536.00%119,489
Dec 3, 20250.500.500.470.500.50-84,748
Dec 2, 20250.550.550.450.500.50-7.41%240,573
Dec 1, 20250.550.570.510.540.548.00%233,606
Nov 28, 20250.420.500.410.500.5021.95%254,332
Nov 27, 20250.420.420.390.410.412.50%21,078
Nov 26, 20250.380.410.380.400.409.59%73,898
Nov 25, 20250.300.440.300.370.3730.36%337,964
Nov 24, 20250.280.280.280.280.28-67,696
Nov 21, 20250.280.280.280.280.285.66%8,770
Nov 20, 20250.290.290.270.270.27-11.67%18,776
Nov 19, 20250.270.300.270.300.307.14%75,795
Nov 18, 20250.300.300.280.280.28-3.45%61,940
Nov 17, 20250.300.300.290.290.293.57%21,447
Nov 14, 20250.330.330.280.280.28-6.67%57,020
Nov 13, 20250.320.320.290.300.30-6.25%90,995
Nov 12, 20250.320.320.300.320.326.67%67,804
Nov 11, 20250.300.300.300.300.30-6.25%12,883
Nov 10, 20250.320.320.320.320.3214.29%48,355
Nov 7, 20250.300.310.280.280.28-41,904
Nov 6, 20250.310.310.280.280.28-28,375
Nov 5, 20250.320.320.280.280.28-3.45%19,332
Nov 4, 20250.290.310.280.290.29-37,790
Nov 3, 20250.310.310.290.290.29-6.45%14,170
Oct 31, 20250.310.320.290.310.313.33%64,314
Oct 30, 20250.280.300.280.300.309.09%234,617
Oct 29, 20250.270.280.270.280.283.77%10,629
Oct 28, 20250.250.270.250.270.2710.42%26,000
Oct 27, 20250.260.260.240.240.24-7.69%18,032
Oct 24, 20250.280.280.260.260.26-10.34%22,895
Oct 23, 20250.290.290.260.290.291.75%49,665
Oct 22, 20250.240.290.230.290.299.62%125,356
Oct 21, 20250.260.260.260.260.2613.04%14,304
Oct 20, 20250.280.280.230.230.23-16,793
Oct 17, 20250.280.280.230.230.23-17.86%71,300
Oct 16, 20250.270.280.230.280.283.70%50,288
Oct 15, 20250.270.280.250.270.27-145,288