Rio Grande Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	25,000
Dec 4, 2025	0.40	0.40	0.35	0.39	0.39	-2.50%	28,416
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	15,434
Dec 2, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	19,045
Dec 1, 2025	0.43	0.43	0.40	0.40	0.40	-9.09%	70,500
Nov 28, 2025	0.37	0.44	0.37	0.44	0.44	22.22%	77,270
Nov 27, 2025	0.37	0.37	0.36	0.36	0.36	-	5,000
Nov 26, 2025	0.36	0.36	0.35	0.36	0.36	-	47,500
Nov 25, 2025	0.35	0.36	0.33	0.36	0.36	2.86%	62,000
Nov 24, 2025	0.34	0.36	0.34	0.35	0.35	16.67%	15,040
Nov 21, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	29,000
Nov 20, 2025	0.34	0.34	0.28	0.33	0.33	4.84%	65,274
Nov 19, 2025	0.36	0.37	0.30	0.31	0.31	-15.07%	102,200
Nov 18, 2025	0.35	0.37	0.30	0.37	0.37	1.39%	62,740
Nov 17, 2025	0.36	0.38	0.35	0.36	0.36	2.86%	312,824
Nov 14, 2025	0.37	0.37	0.33	0.35	0.35	-7.89%	30,100
Nov 13, 2025	0.41	0.41	0.38	0.38	0.38	-3.80%	26,000
Nov 12, 2025	0.42	0.45	0.38	0.40	0.40	-5.95%	106,500
Nov 11, 2025	0.41	0.44	0.40	0.42	0.42	2.44%	49,899
Nov 10, 2025	0.41	0.41	0.39	0.41	0.41	1.23%	63,615
Nov 7, 2025	0.42	0.42	0.39	0.41	0.41	-1.22%	36,735
Nov 6, 2025	0.44	0.45	0.40	0.41	0.41	-	83,403
Nov 5, 2025	0.43	0.43	0.39	0.41	0.41	-4.65%	161,940
Nov 4, 2025	0.49	0.49	0.42	0.43	0.43	-8.51%	130,659
Nov 3, 2025	0.50	0.51	0.47	0.47	0.47	-4.08%	24,308
Oct 31, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	47,070
Oct 30, 2025	0.53	0.54	0.50	0.50	0.50	-5.66%	71,504
Oct 29, 2025	0.51	0.53	0.49	0.53	0.53	6.00%	353,100
Oct 28, 2025	0.50	0.51	0.48	0.50	0.50	3.09%	50,700
Oct 27, 2025	0.50	0.51	0.49	0.49	0.49	-1.02%	41,785
Oct 24, 2025	0.50	0.52	0.49	0.49	0.49	-3.92%	40,603
Oct 23, 2025	0.51	0.52	0.49	0.51	0.51	2.00%	72,240
Oct 22, 2025	0.53	0.53	0.48	0.50	0.50	-3.85%	92,000
Oct 21, 2025	0.55	0.55	0.50	0.52	0.52	-5.45%	254,202
Oct 20, 2025	0.56	0.56	0.54	0.55	0.55	-	63,738
Oct 17, 2025	0.55	0.56	0.53	0.55	0.55	-	214,000
Oct 16, 2025	0.54	0.56	0.54	0.55	0.55	-	171,846
Oct 15, 2025	0.49	0.55	0.49	0.55	0.55	14.58%	411,095
Oct 14, 2025	0.47	0.50	0.46	0.48	0.48	6.67%	286,010
Oct 10, 2025	0.47	0.48	0.43	0.45	0.45	-3.23%	82,500
Oct 9, 2025	0.45	0.48	0.43	0.47	0.47	-6.06%	252,908
Oct 8, 2025	0.40	0.51	0.38	0.50	0.50	19.28%	343,835
Oct 7, 2025	0.39	0.42	0.37	0.42	0.42	7.79%	213,310
Oct 6, 2025	0.41	0.41	0.36	0.39	0.39	-6.10%	277,439
Oct 3, 2025	0.38	0.41	0.36	0.41	0.41	-	267,873
Oct 2, 2025	0.43	0.44	0.39	0.41	0.41	-5.75%	161,100
Oct 1, 2025	0.47	0.48	0.37	0.44	0.44	-7.45%	489,624
Sep 30, 2025	0.47	0.48	0.44	0.47	0.47	2.17%	123,386
Sep 29, 2025	0.48	0.50	0.41	0.46	0.46	-4.17%	506,036
Sep 26, 2025	0.50	0.50	0.46	0.48	0.48	-4.00%	195,317