TSXV - Delayed Quote CAD

Rio Silver Inc. (RYO.V)

0.0300 -0.0050 (-14.29%)
At close: April 26 at 10:47 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 23, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 18,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 131,300
Apr 12, 2024 0.0500 0.0600 0.0400 0.0500 0.0500 287,000
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,400
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,600
Apr 9, 2024 0.0400 0.0600 0.0400 0.0400 0.0400 327,100
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 232,500
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,700
Apr 3, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 210,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,200
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Mar 11, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 14,300
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 140,900
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 16,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,200
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 150,100
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 61,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 192,000
Oct 4, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 165,000
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 60,100
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 232,000
Sep 19, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 88,000
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,000
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,400
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 31,200
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 161,000
Aug 18, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 226,000
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 132,000
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 58,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 122,000
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 73,000
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 128,000
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 25,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 400
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 60,000
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 119,000
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,200
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,500
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
May 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers

RTG.TO RTG Mining Inc.
0.0300
0.00%
 
RRS.V Rogue Resources Inc.
0.0500
0.00%
 
ERPNF European Metals Holdings Limited
0.2537
+9.83%
 
SMC.TO Sulliden Mining Capital Inc.
0.0250
0.00%
 
SR.V Strategic Resources Inc.
0.7600
0.00%
 
SAVNF Savannah Resources Plc
0.0349
-1.41%
 
MUN.V Mundoro Capital Inc.
0.1600
0.00%
 
NBR.V Nubian Resources Ltd.
0.0800
0.00%
 
ADTLF Adriatic Metals PLC
2.8300
+1.80%
 
STU.V Stuhini Exploration Ltd.
0.2400
-2.04%