Rio2 Limited (TSXV:RIO)
Canada
· Delayed Price · Currency is CAD 1.050
-0.030 (-2.78%)
May 12, 2025, 3:59 PM EDT
Rio2 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 533,772 |
| May 9, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 241,200 |
| May 8, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 229,711 |
| May 7, 2025 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 238,112 |
| May 6, 2025 | 1.05 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 579,638 |
| May 5, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 284,842 |
| May 2, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 4.08% | 223,502 |
| May 1, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 306,826 |
| Apr 30, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 483,807 |
| Apr 29, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 242,247 |
| Apr 28, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -3.81% | 183,730 |
| Apr 25, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 2.94% | 685,929 |
| Apr 24, 2025 | 0.94 | 1.02 | 0.93 | 1.02 | 1.02 | 9.09% | 728,518 |
| Apr 23, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 4.47% | 628,925 |
| Apr 22, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -0.56% | 845,244 |
| Apr 21, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | - | 1,305,506 |
| Apr 17, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 760,200 |
| Apr 16, 2025 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 3.91% | 861,600 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.65% | 369,000 |
| Apr 14, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 1,222,445 |
| Apr 11, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 7.78% | 777,040 |
| Apr 10, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | 0.60% | 433,800 |
| Apr 9, 2025 | 0.79 | 0.83 | 0.75 | 0.83 | 0.83 | 6.41% | 797,805 |
| Apr 8, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 4.00% | 954,800 |
| Apr 7, 2025 | 0.74 | 0.79 | 0.72 | 0.75 | 0.75 | -2.60% | 1,591,332 |
| Apr 4, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -8.33% | 1,176,802 |
| Apr 3, 2025 | 0.83 | 0.85 | 0.77 | 0.84 | 0.84 | -2.89% | 287,800 |
| Apr 2, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | -0.57% | 310,600 |
| Apr 1, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.57% | 261,600 |
| Mar 31, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | -0.57% | 709,942 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -4.35% | 270,309 |
| Mar 27, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 4.55% | 901,700 |
| Mar 26, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 343,920 |
| Mar 25, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 7.14% | 692,800 |
| Mar 24, 2025 | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | 7.69% | 517,200 |
| Mar 21, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -3.70% | 323,033 |
| Mar 20, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 3.85% | 72,800 |
| Mar 19, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -3.70% | 354,900 |
| Mar 18, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 269,300 |
| Mar 17, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 210,722 |
| Mar 14, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -0.64% | 96,910 |
| Mar 13, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 0.64% | 227,847 |
| Mar 12, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 233,700 |
| Mar 11, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 5.63% | 235,810 |
| Mar 10, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -3.40% | 781,219 |
| Mar 7, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 4.26% | 93,711 |
| Mar 6, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -2.08% | 1,358,700 |
| Mar 5, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 367,900 |
| Mar 4, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 0.71% | 805,000 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.73% | 1,116,715 |