RIO2 Limited RIO
TSX · Canada · Non-Energy Minerals
CAD 3.12-0.05 (-1.58%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.12 | -1.58% | CAD 3.16 | CAD 3.17 | CAD 3.08 | 809.77K |
| 2026-09-30 | CAD 3.17 | -3.65% | CAD 3.34 | CAD 3.40 | CAD 3.15 | 975.40K |
| 2026-09-29 | CAD 3.29 | -1.20% | CAD 3.35 | CAD 3.38 | CAD 3.25 | 1.40M |
| 2026-09-28 | CAD 3.33 | -7.76% | CAD 3.42 | CAD 3.43 | CAD 3.27 | 2.20M |
| 2026-09-25 | CAD 3.61 | +0.84% | CAD 3.57 | CAD 3.67 | CAD 3.55 | 1.20M |
| 2026-09-24 | CAD 3.58 | -2.72% | CAD 3.66 | CAD 3.69 | CAD 3.49 | 1.38M |
| 2026-09-23 | CAD 3.68 | -5.64% | CAD 3.82 | CAD 3.82 | CAD 3.61 | 1.05M |
| 2026-09-22 | CAD 3.90 | +8.33% | CAD 3.65 | CAD 3.93 | CAD 3.63 | 1.80M |
| 2026-09-21 | CAD 3.60 | -1.10% | CAD 3.67 | CAD 3.72 | CAD 3.59 | 615.10K |
| 2026-09-18 | CAD 3.64 | -0.27% | CAD 3.66 | CAD 3.75 | CAD 3.54 | 16.44M |
| 2026-09-17 | CAD 3.65 | +7.99% | CAD 3.49 | CAD 3.69 | CAD 3.44 | 1.76M |
| 2026-09-16 | CAD 3.38 | -0.88% | CAD 3.48 | CAD 3.52 | CAD 3.31 | 1.41M |
| 2026-09-15 | CAD 3.41 | -3.67% | CAD 3.56 | CAD 3.57 | CAD 3.37 | 1.26M |
| 2026-09-14 | CAD 3.54 | -1.39% | CAD 3.53 | CAD 3.66 | CAD 3.52 | 2.09M |
| 2026-09-11 | CAD 3.59 | +1.70% | CAD 3.62 | CAD 3.67 | CAD 3.53 | 866.40K |
| 2026-09-10 | CAD 3.53 | -4.59% | CAD 3.62 | CAD 3.63 | CAD 3.50 | 904.80K |
| 2026-09-09 | CAD 3.70 | +2.78% | CAD 3.68 | CAD 3.77 | CAD 3.65 | 1.53M |
| 2026-09-08 | CAD 3.60 | +1.12% | CAD 3.55 | CAD 3.68 | CAD 3.53 | 1.75M |
| 2026-09-04 | CAD 3.56 | +1.14% | CAD 3.43 | CAD 3.57 | CAD 3.39 | 762.90K |
| 2026-09-03 | CAD 3.52 | +3.83% | CAD 3.46 | CAD 3.55 | CAD 3.42 | 735.00K |
| 2026-09-02 | CAD 3.39 | +2.73% | CAD 3.35 | CAD 3.43 | CAD 3.34 | 751.00K |
| 2026-09-01 | CAD 3.30 | -4.62% | CAD 3.35 | CAD 3.38 | CAD 3.28 | 950.00K |
| 2026-08-31 | CAD 3.46 | +0.29% | CAD 3.48 | CAD 3.51 | CAD 3.39 | 978.10K |
| 2026-08-28 | CAD 3.45 | -5.74% | CAD 3.70 | CAD 3.70 | CAD 3.44 | 1.24M |
| 2026-08-27 | CAD 3.66 | +1.67% | CAD 3.57 | CAD 3.67 | CAD 3.57 | 644.50K |
| 2026-08-26 | CAD 3.60 | -0.83% | CAD 3.62 | CAD 3.65 | CAD 3.54 | 630.60K |
| 2026-08-25 | CAD 3.63 | +6.45% | CAD 3.35 | CAD 3.65 | CAD 3.34 | 1.40M |
| 2026-08-24 | CAD 3.41 | +0.89% | CAD 3.49 | CAD 3.49 | CAD 3.31 | 1.16M |
| 2026-08-21 | CAD 3.38 | -1.46% | CAD 3.49 | CAD 3.55 | CAD 3.32 | 1.10M |
| 2026-08-20 | CAD 3.43 | +1.48% | CAD 3.32 | CAD 3.47 | CAD 3.30 | 1.10M |
| 2026-08-19 | CAD 3.38 | +9.39% | CAD 3.23 | CAD 3.40 | CAD 3.17 | 1.39M |
| 2026-08-18 | CAD 3.09 | -2.52% | CAD 3.13 | CAD 3.15 | CAD 3.05 | 904.20K |
| 2026-08-17 | CAD 3.17 | +4.97% | CAD 3.05 | CAD 3.20 | CAD 3.04 | 847.30K |
| 2026-08-14 | CAD 3.02 | -0.66% | CAD 3.05 | CAD 3.13 | CAD 2.97 | 1.40M |
| 2026-08-13 | CAD 3.04 | -9.52% | CAD 3.29 | CAD 3.29 | CAD 3.01 | 2.38M |
| 2026-08-12 | CAD 3.36 | -1.18% | CAD 3.47 | CAD 3.49 | CAD 3.34 | 827.40K |
| 2026-08-11 | CAD 3.40 | -2.30% | CAD 3.48 | CAD 3.50 | CAD 3.35 | 906.30K |
| 2026-08-10 | CAD 3.48 | -1.69% | CAD 3.50 | CAD 3.53 | CAD 3.41 | 759.20K |
| 2026-08-07 | CAD 3.54 | +8.92% | CAD 3.31 | CAD 3.55 | CAD 3.31 | 1.49M |
| 2026-08-06 | CAD 3.25 | +6.56% | CAD 2.99 | CAD 3.26 | CAD 2.97 | 1.26M |
| 2026-08-05 | CAD 3.05 | +12.96% | CAD 2.85 | CAD 3.05 | CAD 2.80 | 3.21M |
| 2026-08-04 | CAD 2.70 | +3.85% | CAD 2.60 | CAD 2.86 | CAD 2.60 | 2.26M |
| 2026-07-31 | CAD 2.60 | -4.06% | CAD 2.66 | CAD 2.69 | CAD 2.59 | 794.60K |
| 2026-07-30 | CAD 2.71 | +7.54% | CAD 2.49 | CAD 2.73 | CAD 2.49 | 741.00K |
| 2026-07-29 | CAD 2.52 | -2.70% | CAD 2.60 | CAD 2.60 | CAD 2.49 | 824.00K |
| 2026-07-28 | CAD 2.59 | -4.07% | CAD 2.65 | CAD 2.66 | CAD 2.55 | 590.10K |
| 2026-07-27 | CAD 2.70 | +2.27% | CAD 2.68 | CAD 2.72 | CAD 2.62 | 331.00K |
| 2026-07-24 | CAD 2.64 | -0.75% | CAD 2.65 | CAD 2.75 | CAD 2.63 | 497.50K |
| 2026-07-23 | CAD 2.66 | -4.66% | CAD 2.67 | CAD 2.74 | CAD 2.65 | 523.90K |
| 2026-07-22 | CAD 2.79 | +2.95% | CAD 2.80 | CAD 2.89 | CAD 2.77 | 674.00K |
| 2026-07-21 | CAD 2.71 | +2.26% | CAD 2.71 | CAD 2.78 | CAD 2.67 | 697.90K |
| 2026-07-20 | CAD 2.65 | +1.53% | CAD 2.61 | CAD 2.69 | CAD 2.58 | 491.20K |
| 2026-07-17 | CAD 2.61 | +1.56% | CAD 2.51 | CAD 2.68 | CAD 2.48 | 840.30K |
| 2026-07-16 | CAD 2.57 | -2.65% | CAD 2.58 | CAD 2.62 | CAD 2.52 | 1.12M |
| 2026-07-15 | CAD 2.64 | +0.76% | CAD 2.63 | CAD 2.68 | CAD 2.58 | 592.40K |
| 2026-07-14 | CAD 2.62 | +0.38% | CAD 2.74 | CAD 2.78 | CAD 2.61 | 1.34M |
| 2026-07-13 | CAD 2.61 | -2.61% | CAD 2.66 | CAD 2.70 | CAD 2.60 | 280.40K |
| 2026-07-10 | CAD 2.68 | -0.74% | CAD 2.67 | CAD 2.72 | CAD 2.62 | 316.20K |
| 2026-07-09 | CAD 2.70 | +2.66% | CAD 2.70 | CAD 2.75 | CAD 2.69 | 543.00K |
| 2026-07-08 | CAD 2.63 | -5.73% | CAD 2.70 | CAD 2.75 | CAD 2.59 | 872.30K |
| 2026-07-07 | CAD 2.79 | -2.79% | CAD 2.83 | CAD 2.91 | CAD 2.76 | 593.90K |
| 2026-07-06 | CAD 2.87 | -3.69% | CAD 2.92 | CAD 2.93 | CAD 2.78 | 900.70K |
| 2026-07-03 | CAD 2.98 | +3.11% | CAD 2.92 | CAD 2.99 | CAD 2.92 | 547.60K |
| 2026-07-02 | CAD 2.89 | +8.65% | CAD 2.70 | CAD 2.91 | CAD 2.70 | 1.02M |
| 2026-06-30 | CAD 2.66 | +3.50% | CAD 2.59 | CAD 2.75 | CAD 2.55 | 1.02M |
| 2026-06-29 | CAD 2.57 | +1.18% | CAD 2.52 | CAD 2.58 | CAD 2.45 | 955.50K |
| 2026-06-26 | CAD 2.54 | +2.01% | CAD 2.50 | CAD 2.59 | CAD 2.46 | 538.70K |
| 2026-06-25 | CAD 2.49 | +2.47% | CAD 2.44 | CAD 2.58 | CAD 2.44 | 949.00K |
| 2026-06-24 | CAD 2.43 | -5.08% | CAD 2.47 | CAD 2.52 | CAD 2.35 | 1.43M |
| 2026-06-23 | CAD 2.56 | -2.66% | CAD 2.50 | CAD 2.61 | CAD 2.44 | 1.04M |
| 2026-06-22 | CAD 2.63 | -1.50% | CAD 2.65 | CAD 2.72 | CAD 2.55 | 1.02M |
| 2026-06-19 | CAD 2.67 | -0.74% | CAD 2.65 | CAD 2.70 | CAD 2.60 | 2.61M |
| 2026-06-18 | CAD 2.69 | -3.93% | CAD 2.75 | CAD 2.82 | CAD 2.62 | 1.40M |
| 2026-06-17 | CAD 2.80 | -3.11% | CAD 2.89 | CAD 2.97 | CAD 2.78 | 1.06M |
| 2026-06-16 | CAD 2.89 | +1.05% | CAD 2.90 | CAD 2.94 | CAD 2.84 | 803.00K |
| 2026-06-15 | CAD 2.86 | +4.38% | CAD 2.88 | CAD 2.99 | CAD 2.83 | 1.03M |
| 2026-06-12 | CAD 2.74 | +3.79% | CAD 2.68 | CAD 2.75 | CAD 2.63 | 955.90K |
| 2026-06-11 | CAD 2.64 | +6.45% | CAD 2.50 | CAD 2.69 | CAD 2.50 | 1.17M |
| 2026-06-10 | CAD 2.48 | -5.70% | CAD 2.57 | CAD 2.63 | CAD 2.46 | 1.72M |
| 2026-06-09 | CAD 2.63 | -4.36% | CAD 2.79 | CAD 2.89 | CAD 2.56 | 1.75M |
| 2026-06-08 | CAD 2.75 | +2.61% | CAD 2.70 | CAD 2.77 | CAD 2.67 | 1.58M |
| 2026-06-05 | CAD 2.68 | -10.96% | CAD 2.95 | CAD 2.95 | CAD 2.67 | 1.98M |
| 2026-06-04 | CAD 3.01 | -0.99% | CAD 3.08 | CAD 3.11 | CAD 2.98 | 1.82M |
| 2026-06-03 | CAD 3.04 | -5.30% | CAD 3.16 | CAD 3.16 | CAD 2.99 | 1.05M |
| 2026-06-02 | CAD 3.21 | 0.00% | CAD 3.22 | CAD 3.29 | CAD 3.17 | 889.70K |
| 2026-06-01 | CAD 3.21 | +0.63% | CAD 3.07 | CAD 3.25 | CAD 3.00 | 1.22M |
| 2026-05-29 | CAD 3.19 | +7.77% | CAD 3.08 | CAD 3.20 | CAD 2.98 | 3.94M |
| 2026-05-28 | CAD 2.96 | +0.34% | CAD 2.92 | CAD 2.99 | CAD 2.86 | 876.80K |
| 2026-05-27 | CAD 2.95 | -5.75% | CAD 3.11 | CAD 3.11 | CAD 2.93 | 620.20K |
| 2026-05-26 | CAD 3.13 | -0.63% | CAD 3.07 | CAD 3.17 | CAD 3.04 | 580.20K |