Rio Silver Inc. RYO
TSXV · Canada · Non-Energy Minerals
CAD 0.2950-0.02 (-6.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 82.90K |
| 2026-10-01 | CAD 0.32 | -5.88% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 78.40K |
| 2026-09-30 | CAD 0.34 | -2.86% | CAD 0.36 | CAD 0.36 | CAD 0.32 | 106.00K |
| 2026-09-29 | CAD 0.35 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 18.60K |
| 2026-09-28 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 33.50K |
| 2026-09-25 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 113.40K |
| 2026-09-24 | CAD 0.35 | -2.78% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 119.00K |
| 2026-09-23 | CAD 0.36 | -5.26% | CAD 0.39 | CAD 0.39 | CAD 0.35 | 155.20K |
| 2026-09-22 | CAD 0.38 | +5.56% | CAD 0.37 | CAD 0.41 | CAD 0.36 | 302.40K |
| 2026-09-21 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 164.90K |
| 2026-09-18 | CAD 0.36 | +5.88% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 177.90K |
| 2026-09-17 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 153.50K |
| 2026-09-16 | CAD 0.34 | -5.56% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 159.70K |
| 2026-09-15 | CAD 0.36 | -2.70% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 118.10K |
| 2026-09-14 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 138.20K |
| 2026-09-11 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 141.90K |
| 2026-09-10 | CAD 0.38 | +2.70% | CAD 0.35 | CAD 0.40 | CAD 0.35 | 267.30K |
| 2026-09-09 | CAD 0.37 | +2.78% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 137.30K |
| 2026-09-08 | CAD 0.36 | 0.00% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 251.40K |
| 2026-09-04 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.33 | 62.90K |
| 2026-09-03 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 174.20K |
| 2026-09-02 | CAD 0.35 | +9.38% | CAD 0.34 | CAD 0.37 | CAD 0.33 | 59.50K |
| 2026-09-01 | CAD 0.32 | -8.57% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 96.10K |
| 2026-08-31 | CAD 0.35 | -5.41% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 43.00K |
| 2026-08-28 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 45.60K |
| 2026-08-27 | CAD 0.38 | +5.56% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 176.20K |
| 2026-08-26 | CAD 0.36 | -2.70% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 66.70K |
| 2026-08-25 | CAD 0.37 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 55.30K |
| 2026-08-24 | CAD 0.37 | -5.13% | CAD 0.39 | CAD 0.39 | CAD 0.35 | 109.90K |
| 2026-08-21 | CAD 0.39 | +11.43% | CAD 0.35 | CAD 0.40 | CAD 0.35 | 161.40K |
| 2026-08-20 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 33.80K |
| 2026-08-19 | CAD 0.36 | +5.88% | CAD 0.36 | CAD 0.38 | CAD 0.33 | 63.70K |
| 2026-08-18 | CAD 0.34 | -8.11% | CAD 0.37 | CAD 0.38 | CAD 0.33 | 278.00K |
| 2026-08-17 | CAD 0.37 | +5.71% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 246.10K |
| 2026-08-14 | CAD 0.35 | +6.06% | CAD 0.33 | CAD 0.35 | CAD 0.32 | 107.20K |
| 2026-08-13 | CAD 0.33 | -5.71% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 162.20K |
| 2026-08-12 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 234.50K |
| 2026-08-11 | CAD 0.36 | +2.86% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 108.40K |
| 2026-08-10 | CAD 0.35 | +9.38% | CAD 0.32 | CAD 0.37 | CAD 0.32 | 298.20K |
| 2026-08-07 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 120.20K |
| 2026-08-06 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.32 | CAD 0.29 | 223.60K |
| 2026-08-05 | CAD 0.30 | +11.11% | CAD 0.27 | CAD 0.30 | CAD 0.27 | 145.20K |
| 2026-08-04 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 900 |
| 2026-07-31 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 27.40K |
| 2026-07-30 | CAD 0.28 | +7.69% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 26.90K |
| 2026-07-29 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 48.50K |
| 2026-07-28 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 8.60K |
| 2026-07-27 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 37.10K |
| 2026-07-24 | CAD 0.28 | -6.67% | CAD 0.27 | CAD 0.30 | CAD 0.27 | 17.60K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.29 | CAD 0.30 | CAD 0.26 | 62.40K |
| 2026-07-22 | CAD 0.30 | +11.11% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 103.80K |
| 2026-07-21 | CAD 0.27 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 28.10K |
| 2026-07-20 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.29 | CAD 0.27 | 3.70K |
| 2026-07-17 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.28 | CAD 0.26 | 60.80K |
| 2026-07-16 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 31.00K |
| 2026-07-15 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 54.60K |
| 2026-07-14 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 67.20K |
| 2026-07-13 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 72.10K |
| 2026-07-10 | CAD 0.26 | -3.70% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 27.00K |
| 2026-07-09 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 8.80K |
| 2026-07-08 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.29 | CAD 0.26 | 109.10K |
| 2026-07-07 | CAD 0.28 | -6.67% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 41.70K |
| 2026-07-06 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 90.00K |
| 2026-07-03 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 21.50K |
| 2026-07-02 | CAD 0.29 | +11.54% | CAD 0.27 | CAD 0.29 | CAD 0.26 | 316.80K |
| 2026-06-30 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 71.60K |
| 2026-06-29 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 60.80K |
| 2026-06-26 | CAD 0.28 | +3.70% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 101.20K |
| 2026-06-25 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 37.50K |
| 2026-06-24 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 82.20K |
| 2026-06-23 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 148.50K |
| 2026-06-22 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 37.20K |
| 2026-06-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 27.30K |
| 2026-06-18 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.32 | CAD 0.28 | 441.20K |
| 2026-06-17 | CAD 0.29 | -9.38% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 319.40K |
| 2026-06-16 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.33 | CAD 0.30 | 237.90K |
| 2026-06-15 | CAD 0.32 | +10.34% | CAD 0.30 | CAD 0.33 | CAD 0.30 | 395.70K |
| 2026-06-12 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 205.80K |
| 2026-06-11 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.29 | CAD 0.26 | 233.40K |
| 2026-06-10 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 285.00K |
| 2026-06-09 | CAD 0.27 | -6.90% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 387.30K |
| 2026-06-08 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 332.90K |
| 2026-06-05 | CAD 0.30 | -6.25% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 267.10K |
| 2026-06-04 | CAD 0.32 | -5.88% | CAD 0.34 | CAD 0.35 | CAD 0.31 | 216.30K |
| 2026-06-03 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 153.20K |
| 2026-06-02 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 216.70K |
| 2026-06-01 | CAD 0.35 | -5.41% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 262.90K |
| 2026-05-29 | CAD 0.37 | 0.00% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 194.50K |
| 2026-05-28 | CAD 0.37 | +8.82% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 314.40K |
| 2026-05-27 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 91.00K |